| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2003 | INR | 71.5 | 71.5 | 69 | 69 | 69 | -1.1 (-1.57%) | 21,990 |
| 3 Sep 2003 | INR | 70 | 72 | 69 | 70.1 | 70.1 | -0.45 (-0.64%) | 17,240 |
| 2 Sep 2003 | INR | 67.2 | 72 | 67.2 | 70.55 | 70.55 | +1.3 (+1.88%) | 85,210 |
| 1 Sep 2003 | INR | 66.25 | 71 | 66.25 | 69.25 | 69.25 | -0.35 (-0.50%) | 42,330 |
| 29 Aug 2003 | INR | 69.9 | 70.95 | 67.75 | 69.6 | 69.6 | +0.9 (+1.31%) | 55,340 |
| 28 Aug 2003 | INR | 68 | 71 | 68 | 68.7 | 68.7 | -0.2 (-0.29%) | 58,860 |
| 27 Aug 2003 | INR | 68.25 | 69 | 67 | 68.9 | 68.9 | +0.85 (+1.25%) | 65,420 |
| 26 Aug 2003 | INR | 70.3 | 70.7 | 68 | 68.05 | 68.05 | +0.7 (+1.04%) | 57,080 |
| 25 Aug 2003 | INR | 71.7 | 71.7 | 64.9 | 67.35 | 67.35 | -0.95 (-1.39%) | 152,250 |
| 22 Aug 2003 | INR | 66.6 | 69.15 | 66.6 | 68.3 | 68.3 | +2.4 (+3.64%) | 109,110 |
| 21 Aug 2003 | INR | 70 | 70 | 64.8 | 65.9 | 65.9 | -2.3 (-3.37%) | 79,170 |
| 20 Aug 2003 | INR | 70.1 | 70.1 | 65 | 68.2 | 68.2 | +1.4 (+2.10%) | 284,190 |
| 19 Aug 2003 | INR | 66.8 | 66.8 | 66.8 | 66.8 | 66.8 | +6.05 (+9.96%) | 52,700 |
| 18 Aug 2003 | INR | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | +5.5 (+9.95%) | 18,870 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 55.25 | 55.25 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 53.5 | 55.25 | 52.55 | 55.25 | 55.25 | +5 (+9.95%) | 298,000 |
| 13 Aug 2003 | INR | 52.8 | 52.8 | 49.35 | 50.25 | 50.25 | +0.25 (+0.50%) | 256,230 |
| 12 Aug 2003 | INR | 53.95 | 53.95 | 50 | 50 | 50 | -3.35 (-6.28%) | 47,450 |
| 11 Aug 2003 | INR | 54 | 54 | 53 | 53.35 | 53.35 | -1.1 (-2.02%) | 21,110 |
| 8 Aug 2003 | INR | 52.85 | 54.95 | 51.15 | 54.45 | 54.45 | +4.45 (+8.90%) | 16,800 |
| 7 Aug 2003 | INR | 46.9 | 50.55 | 46.9 | 50 | 50 | -0.2 (-0.40%) | 26,450 |
| 6 Aug 2003 | INR | 53.8 | 54 | 50 | 50.2 | 50.2 | -1.85 (-3.55%) | 63,650 |
| 5 Aug 2003 | INR | 54.8 | 55 | 51.85 | 52.05 | 52.05 | -2.95 (-5.36%) | 41,500 |
| 4 Aug 2003 | INR | 53.05 | 55.9 | 53.05 | 55 | 55 | -0.2 (-0.36%) | 20,190 |
| 1 Aug 2003 | INR | 56 | 56.9 | 52.5 | 55.2 | 55.2 | -0.8 (-1.43%) | 12,350 |
| 31 Jul 2003 | INR | 54.75 | 56 | 52.2 | 56 | 56 | -0.45 (-0.80%) | 29,440 |
| 30 Jul 2003 | INR | 55.7 | 56.8 | 54.9 | 56.45 | 56.45 | +0.95 (+1.71%) | 12,720 |
| 29 Jul 2003 | INR | 54.15 | 55.5 | 54.15 | 55.5 | 55.5 | -0.15 (-0.27%) | 12,280 |
| 28 Jul 2003 | INR | 56.55 | 57.35 | 53.75 | 55.65 | 55.65 | -0.8 (-1.42%) | 24,290 |
| 25 Jul 2003 | INR | 56.1 | 56.95 | 56 | 56.45 | 56.45 | -0.35 (-0.62%) | 23,000 |
