| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2003 | INR | 22.3 | 22.55 | 21.15 | 21.3 | 4.26 | -1 (-4.48%) | 336,885 |
| 8 Sep 2003 | INR | 22.9 | 23.2 | 22.1 | 22.3 | 4.46 | -0.2 (-0.89%) | 361,285 |
| 5 Sep 2003 | INR | 22.75 | 22.9 | 22.3 | 22.5 | 4.5 | +0.1 (+0.45%) | 303,050 |
| 4 Sep 2003 | INR | 23 | 23.5 | 22.2 | 22.4 | 4.48 | -0.5 (-2.18%) | 369,830 |
| 3 Sep 2003 | INR | 23.6 | 24.25 | 22.75 | 22.9 | 4.58 | -0.8 (-3.38%) | 594,515 |
| 2 Sep 2003 | INR | 24.25 | 24.5 | 23.35 | 23.7 | 4.74 | -0.35 (-1.46%) | 392,145 |
| 1 Sep 2003 | INR | 24 | 24.65 | 23.5 | 24.05 | 4.81 | +0.3 (+1.26%) | 637,310 |
| 29 Aug 2003 | INR | 25 | 26 | 23.55 | 23.75 | 4.75 | +0.1 (+0.42%) | 607,325 |
| 28 Aug 2003 | INR | 24.5 | 24.65 | 23.5 | 23.65 | 4.73 | -0.6 (-2.47%) | 466,040 |
| 27 Aug 2003 | INR | 24.85 | 25.35 | 24 | 24.25 | 4.85 | -0.25 (-1.02%) | 678,675 |
| 26 Aug 2003 | INR | 23.1 | 24.8 | 23.1 | 24.5 | 4.9 | +1.45 (+6.29%) | 1,028,365 |
| 25 Aug 2003 | INR | 25.5 | 25.9 | 22.7 | 23.05 | 4.61 | -2.15 (-8.53%) | 1,065,010 |
| 22 Aug 2003 | INR | 26.2 | 26.35 | 24.55 | 25.2 | 5.04 | -0.6 (-2.33%) | 776,100 |
| 21 Aug 2003 | INR | 25.6 | 26.6 | 25.35 | 25.8 | 5.16 | 0.0 (0.0%) | 776,920 |
| 20 Aug 2003 | INR | 26.7 | 26.95 | 25.35 | 25.8 | 5.16 | -0.25 (-0.96%) | 875,955 |
| 19 Aug 2003 | INR | 28 | 28.9 | 25.8 | 26.05 | 5.21 | -1.2 (-4.40%) | 3,300,820 |
| 18 Aug 2003 | INR | 25.2 | 28.55 | 24.9 | 27.25 | 5.45 | +2.2 (+8.78%) | 5,340,450 |
| 15 Aug 2003 | INR | 25.05 | 25.05 | 25.05 | 25.05 | 5.01 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 24.6 | 25.5 | 24.35 | 25.05 | 5.01 | +0.9 (+3.73%) | 2,652,370 |
| 13 Aug 2003 | INR | 24.9 | 24.9 | 23.75 | 24.15 | 4.83 | +0.15 (+0.63%) | 755,395 |
| 12 Aug 2003 | INR | 24.5 | 25.15 | 23.8 | 24 | 4.8 | +0.15 (+0.63%) | 1,867,920 |
| 11 Aug 2003 | INR | 23.45 | 24.75 | 23 | 23.85 | 4.77 | +0.25 (+1.06%) | 2,547,245 |
| 8 Aug 2003 | INR | 23.25 | 24.5 | 23.2 | 23.6 | 4.72 | +0.45 (+1.94%) | 1,407,495 |
| 7 Aug 2003 | INR | 23.5 | 23.75 | 22.95 | 23.15 | 4.63 | +0.05 (+0.22%) | 520,850 |
| 6 Aug 2003 | INR | 23.8 | 24.2 | 22.9 | 23.1 | 4.62 | -0.55 (-2.33%) | 799,395 |
| 5 Aug 2003 | INR | 24 | 25.9 | 23.5 | 23.65 | 4.73 | -0.05 (-0.21%) | 2,319,330 |
| 4 Aug 2003 | INR | 24.05 | 24.8 | 23.55 | 23.7 | 4.74 | -0.95 (-3.85%) | 1,178,285 |
| 1 Aug 2003 | INR | 23.25 | 25.7 | 22.55 | 24.65 | 4.93 | +1.25 (+5.34%) | 2,027,330 |
| 31 Jul 2003 | INR | 24.5 | 24.65 | 23 | 23.4 | 4.68 | -1.1 (-4.49%) | 696,195 |
| 30 Jul 2003 | INR | 24.95 | 26 | 24.25 | 24.5 | 4.9 | -0.45 (-1.80%) | 1,362,050 |
