| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2003 | INR | 17.9 | 19.5 | 17.4 | 18.55 | 18.55 | +1.05 (+6%) | 346,091 |
| 27 Aug 2003 | INR | 17 | 17.85 | 16.8 | 17.5 | 17.5 | +0.7 (+4.17%) | 106,794 |
| 26 Aug 2003 | INR | 16.4 | 16.8 | 15.75 | 16.8 | 16.8 | +1 (+6.33%) | 21,760 |
| 25 Aug 2003 | INR | 16.85 | 16.9 | 15.8 | 15.8 | 15.8 | -0.7 (-4.24%) | 97,979 |
| 22 Aug 2003 | INR | 17 | 17.5 | 16 | 16.5 | 16.5 | -0.5 (-2.94%) | 93,120 |
| 21 Aug 2003 | INR | 17.3 | 18.15 | 16.75 | 17 | 17 | -0.4 (-2.30%) | 102,543 |
| 20 Aug 2003 | INR | 15.9 | 17.7 | 15.7 | 17.4 | 17.4 | +1.8 (+11.54%) | 202,935 |
| 19 Aug 2003 | INR | 16.5 | 16.5 | 15.5 | 15.6 | 15.6 | -0.3 (-1.89%) | 33,456 |
| 18 Aug 2003 | INR | 15.55 | 15.9 | 15.5 | 15.9 | 15.9 | +0.1 (+0.63%) | 33,575 |
| 14 Aug 2003 | INR | 16.9 | 16.9 | 15.5 | 15.8 | 15.8 | -0.2 (-1.25%) | 25,528 |
| 13 Aug 2003 | INR | 15.9 | 16.3 | 15.65 | 16 | 16 | +0.5 (+3.23%) | 33,627 |
| 12 Aug 2003 | INR | 16 | 16.1 | 15.5 | 15.5 | 15.5 | -0.35 (-2.21%) | 24,042 |
| 11 Aug 2003 | INR | 16 | 16.15 | 15.5 | 15.85 | 15.85 | -0.4 (-2.46%) | 48,598 |
| 8 Aug 2003 | INR | 16.7 | 16.85 | 16.2 | 16.25 | 16.25 | +0.05 (+0.31%) | 27,603 |
| 7 Aug 2003 | INR | 16.7 | 16.8 | 15.9 | 16.2 | 16.2 | -0.05 (-0.31%) | 31,605 |
| 6 Aug 2003 | INR | 16.25 | 16.65 | 16 | 16.25 | 16.25 | -0.25 (-1.52%) | 22,776 |
| 5 Aug 2003 | INR | 17 | 17.5 | 16.3 | 16.5 | 16.5 | -0.25 (-1.49%) | 64,527 |
| 4 Aug 2003 | INR | 16.3 | 17.1 | 16.3 | 16.75 | 16.75 | +0.05 (+0.30%) | 47,385 |
| 1 Aug 2003 | INR | 16.9 | 17.1 | 16.5 | 16.7 | 16.7 | -0.2 (-1.18%) | 46,746 |
| 31 Jul 2003 | INR | 17.35 | 17.45 | 16.7 | 16.9 | 16.9 | -0.4 (-2.31%) | 51,245 |
| 30 Jul 2003 | INR | 16.55 | 17.4 | 16.55 | 17.3 | 17.3 | +0.6 (+3.59%) | 72,654 |
| 29 Jul 2003 | INR | 16.85 | 17.1 | 16.2 | 16.7 | 16.7 | -0.15 (-0.89%) | 64,380 |
| 28 Jul 2003 | INR | 17.4 | 17.5 | 16.7 | 16.85 | 16.85 | +0.85 (+5.31%) | 129,793 |
| 25 Jul 2003 | INR | 17.1 | 17.1 | 15.85 | 16 | 16 | 0.0 (0.0%) | 46,115 |
| 24 Jul 2003 | INR | 17.4 | 17.4 | 15.8 | 16 | 16 | +0.2 (+1.27%) | 50,576 |
| 23 Jul 2003 | INR | 16.2 | 16.55 | 15.7 | 15.8 | 15.8 | +0.25 (+1.61%) | 62,216 |
| 22 Jul 2003 | INR | 16 | 16.8 | 15.55 | 15.55 | 15.55 | -0.45 (-2.81%) | 64,362 |
| 21 Jul 2003 | INR | 16.6 | 17.25 | 16 | 16 | 16 | -0.7 (-4.19%) | 75,302 |
| 18 Jul 2003 | INR | 17 | 17.55 | 16.2 | 16.7 | 16.7 | -0.5 (-2.91%) | 93,638 |
| 17 Jul 2003 | INR | 18.1 | 18.5 | 17.2 | 17.2 | 17.2 | -1 (-5.49%) | 85,947 |
