| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2003 | INR | 20 | 23.6 | 20 | 23.6 | 23.6 | +3.9 (+19.80%) | 24,670 |
| 1 Sep 2003 | INR | 20.5 | 20.5 | 19.5 | 19.7 | 19.7 | -1.3 (-6.19%) | 3,750 |
| 29 Aug 2003 | INR | 20.25 | 21.5 | 20 | 21 | 21 | -0.5 (-2.33%) | 7,968 |
| 28 Aug 2003 | INR | 20.6 | 21.5 | 20.1 | 21.5 | 21.5 | +0.4 (+1.90%) | 7,950 |
| 27 Aug 2003 | INR | 22.5 | 22.85 | 21 | 21.1 | 21.1 | -0.1 (-0.47%) | 13,677 |
| 26 Aug 2003 | INR | 20.9 | 22 | 20 | 21.2 | 21.2 | +1.95 (+10.13%) | 12,131 |
| 25 Aug 2003 | INR | 19 | 20.5 | 19 | 19.25 | 19.25 | -0.2 (-1.03%) | 13,805 |
| 22 Aug 2003 | INR | 19.25 | 20 | 18.9 | 19.45 | 19.45 | +0.05 (+0.26%) | 10,451 |
| 21 Aug 2003 | INR | 21 | 21.75 | 19.4 | 19.4 | 19.4 | -1.4 (-6.73%) | 10,688 |
| 20 Aug 2003 | INR | 21.45 | 22.5 | 20.55 | 20.8 | 20.8 | -0.8 (-3.70%) | 9,012 |
| 19 Aug 2003 | INR | 22.5 | 24.5 | 20.15 | 21.6 | 21.6 | +0.6 (+2.86%) | 26,073 |
| 18 Aug 2003 | INR | 25.5 | 25.5 | 21 | 21 | 21 | -2.4 (-10.26%) | 25,652 |
| 14 Aug 2003 | INR | 23 | 26.25 | 21.55 | 23.4 | 23.4 | +0.6 (+2.63%) | 39,130 |
| 13 Aug 2003 | INR | 22.4 | 23.3 | 19.5 | 22.8 | 22.8 | +1.8 (+8.57%) | 102,721 |
| 12 Aug 2003 | INR | 17.4 | 23 | 17.4 | 21 | 21 | +1.8 (+9.38%) | 125,305 |
| 11 Aug 2003 | INR | 17 | 19.2 | 17 | 19.2 | 19.2 | +3.2 (+20%) | 23,394 |
| 8 Aug 2003 | INR | 16.5 | 16.5 | 15.65 | 16 | 16 | +0.4 (+2.56%) | 5,800 |
| 7 Aug 2003 | INR | 14.55 | 15.8 | 14.55 | 15.6 | 15.6 | +0.9 (+6.12%) | 4,756 |
| 6 Aug 2003 | INR | 15 | 15.6 | 14.7 | 14.7 | 14.7 | +0.05 (+0.34%) | 9,500 |
| 5 Aug 2003 | INR | 15.35 | 15.45 | 14.4 | 14.65 | 14.65 | -0.15 (-1.01%) | 2,720 |
| 4 Aug 2003 | INR | 15 | 15.45 | 14.5 | 14.8 | 14.8 | +0.25 (+1.72%) | 3,733 |
| 1 Aug 2003 | INR | 15 | 15 | 14.45 | 14.55 | 14.55 | -0.45 (-3%) | 2,525 |
| 31 Jul 2003 | INR | 15 | 15.5 | 14.9 | 15 | 15 | -0.35 (-2.28%) | 1,916 |
| 30 Jul 2003 | INR | 17.4 | 17.4 | 14.45 | 15.35 | 15.35 | +0.4 (+2.68%) | 698 |
| 29 Jul 2003 | INR | 17.4 | 17.4 | 13.3 | 14.95 | 14.95 | -0.2 (-1.32%) | 2,161 |
| 28 Jul 2003 | INR | 14.5 | 15.2 | 14.45 | 15.15 | 15.15 | +0.65 (+4.48%) | 2,121 |
| 25 Jul 2003 | INR | 14.25 | 14.85 | 14.25 | 14.5 | 14.5 | -0.15 (-1.02%) | 1,315 |
| 24 Jul 2003 | INR | 16.9 | 16.9 | 14.2 | 14.65 | 14.65 | +0.55 (+3.90%) | 1,498 |
| 23 Jul 2003 | INR | 14.15 | 14.35 | 14.1 | 14.1 | 14.1 | +0.3 (+2.17%) | 1,317 |
| 22 Jul 2003 | INR | 15 | 15 | 13.5 | 13.8 | 13.8 | -0.9 (-6.12%) | 2,582 |
