| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2003 | INR | 151.9 | 166.85 | 150 | 160.5 | 16.05 | +8.8 (+5.80%) | 1,698,486 |
| 28 Aug 2003 | INR | 151.85 | 152.9 | 145 | 151.7 | 15.17 | +2.55 (+1.71%) | 425,696 |
| 27 Aug 2003 | INR | 154.4 | 158.4 | 147 | 149.15 | 14.915 | -1.55 (-1.03%) | 962,906 |
| 26 Aug 2003 | INR | 140 | 150.7 | 139 | 150.7 | 15.07 | +13.7 (+10%) | 592,040 |
| 25 Aug 2003 | INR | 152.9 | 154.4 | 136.4 | 137 | 13.7 | -14.55 (-9.60%) | 543,274 |
| 22 Aug 2003 | INR | 149.7 | 154 | 147.5 | 151.55 | 15.155 | +3.3 (+2.23%) | 647,285 |
| 21 Aug 2003 | INR | 147.7 | 152.45 | 145 | 148.25 | 14.825 | +3.55 (+2.45%) | 488,133 |
| 20 Aug 2003 | INR | 148 | 153.85 | 142.05 | 144.7 | 14.47 | -3.35 (-2.26%) | 935,897 |
| 19 Aug 2003 | INR | 170 | 172.8 | 142.2 | 148.05 | 14.805 | -9.9 (-6.27%) | 1,855,834 |
| 18 Aug 2003 | INR | 147.8 | 157.95 | 145.9 | 157.95 | 15.795 | +14.35 (+9.99%) | 1,099,418 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 143.6 | 14.36 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 133 | 144.4 | 132.5 | 143.6 | 14.36 | +12.3 (+9.37%) | 1,891,051 |
| 13 Aug 2003 | INR | 131 | 131.9 | 125 | 131.3 | 13.13 | +1.15 (+0.88%) | 846,640 |
| 12 Aug 2003 | INR | 128.4 | 131.8 | 127.6 | 130.15 | 13.015 | +3.05 (+2.40%) | 855,772 |
| 11 Aug 2003 | INR | 123 | 129.75 | 122 | 127.1 | 12.71 | +2.2 (+1.76%) | 894,346 |
| 8 Aug 2003 | INR | 124.9 | 126.8 | 123.75 | 124.9 | 12.49 | +0.35 (+0.28%) | 623,183 |
| 7 Aug 2003 | INR | 121.9 | 125 | 121.5 | 124.55 | 12.455 | +3.45 (+2.85%) | 794,200 |
| 6 Aug 2003 | INR | 115.95 | 123.9 | 115.95 | 121.1 | 12.11 | +3.25 (+2.76%) | 1,530,714 |
| 5 Aug 2003 | INR | 119.6 | 121.9 | 116.3 | 117.85 | 11.785 | -0.95 (-0.80%) | 1,131,533 |
| 4 Aug 2003 | INR | 113.5 | 119.4 | 113.5 | 118.8 | 11.88 | +6.4 (+5.69%) | 377,689 |
| 1 Aug 2003 | INR | 114.7 | 115 | 111.75 | 112.4 | 11.24 | -1.1 (-0.97%) | 127,172 |
| 31 Jul 2003 | INR | 115.6 | 116.8 | 113 | 113.5 | 11.35 | -0.7 (-0.61%) | 163,635 |
| 30 Jul 2003 | INR | 116 | 116.7 | 113.6 | 114.2 | 11.42 | -1.5 (-1.30%) | 213,390 |
| 29 Jul 2003 | INR | 115.9 | 116.25 | 112.5 | 115.7 | 11.57 | +0.85 (+0.74%) | 228,551 |
| 28 Jul 2003 | INR | 118 | 119 | 114.2 | 114.85 | 11.485 | -1.8 (-1.54%) | 263,256 |
| 25 Jul 2003 | INR | 108 | 119.2 | 108 | 116.65 | 11.665 | +8.25 (+7.61%) | 706,782 |
| 24 Jul 2003 | INR | 117 | 117.3 | 105.2 | 108.4 | 10.84 | -7.1 (-6.15%) | 592,858 |
| 23 Jul 2003 | INR | 112 | 116.5 | 111.85 | 115.5 | 11.55 | +4.35 (+3.91%) | 319,275 |
| 22 Jul 2003 | INR | 115.1 | 115.4 | 110.6 | 111.15 | 11.115 | -3.75 (-3.26%) | 189,563 |
| 21 Jul 2003 | INR | 119.4 | 119.7 | 114.5 | 114.9 | 11.49 | -3.4 (-2.87%) | 261,026 |
