| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2003 | INR | 29 | 29 | 27 | 28.2 | 28.2 | +1.7 (+6.42%) | 500 |
| 4 Sep 2003 | INR | 30.4 | 30.4 | 26.35 | 26.5 | 26.5 | -1.15 (-4.16%) | 13,200 |
| 3 Sep 2003 | INR | 30.7 | 30.7 | 27.5 | 27.65 | 27.65 | -0.9 (-3.15%) | 7,700 |
| 2 Sep 2003 | INR | 29.05 | 29.55 | 28.45 | 28.55 | 28.55 | -0.55 (-1.89%) | 3,400 |
| 1 Sep 2003 | INR | 28.4 | 29.3 | 28.35 | 29.1 | 29.1 | -0.5 (-1.69%) | 1,700 |
| 29 Aug 2003 | INR | 31 | 31 | 29 | 29.6 | 29.6 | -1.45 (-4.67%) | 4,100 |
| 28 Aug 2003 | INR | 36.75 | 36.75 | 30.15 | 31.05 | 31.05 | -0.55 (-1.74%) | 9,800 |
| 27 Aug 2003 | INR | 28 | 33.15 | 28 | 31.6 | 31.6 | +4 (+14.49%) | 24,500 |
| 26 Aug 2003 | INR | 28.3 | 28.3 | 27.15 | 27.6 | 27.6 | +0.85 (+3.18%) | 2,000 |
| 25 Aug 2003 | INR | 27 | 27.65 | 26.3 | 26.75 | 26.75 | -0.85 (-3.08%) | 1,900 |
| 22 Aug 2003 | INR | 28 | 28.25 | 27.5 | 27.6 | 27.6 | -0.1 (-0.36%) | 5,800 |
| 21 Aug 2003 | INR | 29.35 | 29.4 | 27.7 | 27.7 | 27.7 | -0.5 (-1.77%) | 5,800 |
| 20 Aug 2003 | INR | 29.25 | 29.25 | 28.05 | 28.2 | 28.2 | -0.5 (-1.74%) | 2,300 |
| 19 Aug 2003 | INR | 29 | 29.7 | 28.5 | 28.7 | 28.7 | -0.15 (-0.52%) | 6,800 |
| 18 Aug 2003 | INR | 28.1 | 29.55 | 28 | 28.85 | 28.85 | +0.5 (+1.76%) | 22,600 |
| 15 Aug 2003 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 29.2 | 29.2 | 27.7 | 28.35 | 28.35 | +0.25 (+0.89%) | 11,800 |
| 13 Aug 2003 | INR | 27.25 | 28.3 | 27.25 | 28.1 | 28.1 | +0.75 (+2.74%) | 3,500 |
| 12 Aug 2003 | INR | 28.6 | 28.6 | 27.1 | 27.35 | 27.35 | -0.25 (-0.91%) | 3,400 |
| 11 Aug 2003 | INR | 28.5 | 28.5 | 27 | 27.6 | 27.6 | +0.65 (+2.41%) | 12,900 |
| 8 Aug 2003 | INR | 27 | 27.4 | 26.75 | 26.95 | 26.95 | +0.05 (+0.19%) | 9,500 |
| 7 Aug 2003 | INR | 27.05 | 28 | 26.9 | 26.9 | 26.9 | -0.5 (-1.82%) | 6,100 |
| 6 Aug 2003 | INR | 27.8 | 28 | 26.2 | 27.4 | 27.4 | +1.25 (+4.78%) | 3,300 |
| 5 Aug 2003 | INR | 28.6 | 28.6 | 26.1 | 26.15 | 26.15 | -1.35 (-4.91%) | 14,000 |
| 4 Aug 2003 | INR | 32 | 32 | 27.1 | 27.5 | 27.5 | -2.5 (-8.33%) | 4,900 |
| 1 Aug 2003 | INR | 34.5 | 34.5 | 29 | 30 | 30 | -1.75 (-5.51%) | 22,600 |
| 31 Jul 2003 | INR | 32.7 | 32.7 | 31.75 | 31.75 | 31.75 | -1.05 (-3.20%) | 600 |
| 30 Jul 2003 | INR | 32.75 | 32.95 | 32 | 32.8 | 32.8 | +0.3 (+0.92%) | 1,200 |
| 29 Jul 2003 | INR | 32 | 33 | 31.55 | 32.5 | 32.5 | +0.35 (+1.09%) | 2,000 |
| 28 Jul 2003 | INR | 33 | 33.5 | 32.15 | 32.15 | 32.15 | -0.9 (-2.72%) | 5,300 |
