| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2003 | INR | 212 | 216 | 209 | 209.6 | 209.6 | -2.05 (-0.97%) | 32,510 |
| 28 Aug 2003 | INR | 217.9 | 218.75 | 210.5 | 211.65 | 211.65 | -3.35 (-1.56%) | 48,196 |
| 27 Aug 2003 | INR | 216 | 218.8 | 214 | 215 | 215 | +1.45 (+0.68%) | 92,000 |
| 26 Aug 2003 | INR | 207 | 214.35 | 207 | 213.55 | 213.55 | +9 (+4.40%) | 63,124 |
| 25 Aug 2003 | INR | 219 | 221 | 202 | 204.55 | 204.55 | -11.6 (-5.37%) | 107,416 |
| 22 Aug 2003 | INR | 217 | 224.5 | 212.1 | 216.15 | 216.15 | +1.65 (+0.77%) | 134,212 |
| 21 Aug 2003 | INR | 230 | 233 | 213 | 214.5 | 214.5 | -12.9 (-5.67%) | 240,760 |
| 20 Aug 2003 | INR | 214.9 | 234.6 | 214.9 | 227.4 | 227.4 | +15.55 (+7.34%) | 301,762 |
| 19 Aug 2003 | INR | 233.9 | 235.9 | 210.2 | 211.85 | 211.85 | -18.9 (-8.19%) | 78,532 |
| 18 Aug 2003 | INR | 200.8 | 232.9 | 200.8 | 230.75 | 230.75 | +31.5 (+15.81%) | 197,784 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 199.25 | 199.25 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 200 | 206 | 197.15 | 199.25 | 199.25 | +4.1 (+2.10%) | 41,582 |
| 13 Aug 2003 | INR | 200.8 | 200.8 | 194.05 | 195.15 | 195.15 | -2.7 (-1.36%) | 33,404 |
| 12 Aug 2003 | INR | 203 | 205.4 | 196.1 | 197.85 | 197.85 | -3.4 (-1.69%) | 19,268 |
| 11 Aug 2003 | INR | 208.75 | 209 | 200 | 201.25 | 201.25 | -4 (-1.95%) | 15,574 |
| 8 Aug 2003 | INR | 207 | 214 | 204.05 | 205.25 | 205.25 | -0.1 (-0.05%) | 30,438 |
| 7 Aug 2003 | INR | 203.4 | 206.8 | 202 | 205.35 | 205.35 | +3.45 (+1.71%) | 29,346 |
| 6 Aug 2003 | INR | 208.5 | 210 | 199.2 | 201.9 | 201.9 | -8.45 (-4.02%) | 63,234 |
| 5 Aug 2003 | INR | 211.4 | 218 | 206 | 210.35 | 210.35 | -2.8 (-1.31%) | 50,588 |
| 4 Aug 2003 | INR | 211.2 | 215 | 209.75 | 213.15 | 213.15 | -2.15 (-1.00%) | 37,756 |
| 1 Aug 2003 | INR | 217.8 | 220.5 | 214.15 | 215.3 | 215.3 | -0.45 (-0.21%) | 47,036 |
| 31 Jul 2003 | INR | 218.35 | 220.95 | 214 | 215.75 | 215.75 | +0.15 (+0.07%) | 124,508 |
| 30 Jul 2003 | INR | 218.4 | 222 | 215 | 215.6 | 215.6 | +0.3 (+0.14%) | 67,016 |
| 29 Jul 2003 | INR | 217 | 222.8 | 212.5 | 215.3 | 215.3 | -1.75 (-0.81%) | 170,518 |
| 28 Jul 2003 | INR | 204 | 227.4 | 203 | 217.05 | 217.05 | +15.75 (+7.82%) | 599,318 |
| 25 Jul 2003 | INR | 182 | 202.5 | 182 | 201.3 | 201.3 | +18.2 (+9.94%) | 313,160 |
| 24 Jul 2003 | INR | 181 | 183.5 | 181 | 183.1 | 183.1 | +1 (+0.55%) | 19,486 |
| 23 Jul 2003 | INR | 182.5 | 184.4 | 180.3 | 182.1 | 182.1 | +1.25 (+0.69%) | 41,768 |
| 22 Jul 2003 | INR | 180.5 | 181.8 | 174.7 | 180.85 | 180.85 | -2.75 (-1.50%) | 49,782 |
| 21 Jul 2003 | INR | 178 | 185 | 177 | 183.6 | 183.6 | +7.2 (+4.08%) | 53,572 |
