| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2003 | INR | 1,088.25 | 1,088.25 | 901.5 | 918.75 | 91.875 | +3.75 (+0.41%) | 3,900 |
| 2 Sep 2003 | INR | 1,002 | 1,002 | 901.5 | 915 | 91.5 | +17.25 (+1.92%) | 7,800 |
| 1 Sep 2003 | INR | 846.75 | 930 | 843 | 897.75 | 89.775 | +42.75 (+5%) | 3,200 |
| 29 Aug 2003 | INR | 898.5 | 898.5 | 855 | 855 | 85.5 | -5.25 (-0.61%) | 1,100 |
| 28 Aug 2003 | INR | 913.5 | 913.5 | 840 | 860.25 | 86.025 | -0.75 (-0.09%) | 1,900 |
| 27 Aug 2003 | INR | 852.75 | 861 | 840 | 861 | 86.1 | +50.25 (+6.20%) | 1,400 |
| 26 Aug 2003 | INR | 811.5 | 811.5 | 810.75 | 810.75 | 81.075 | +0.75 (+0.09%) | 200 |
| 25 Aug 2003 | INR | 825 | 825 | 787.5 | 810 | 81 | -15 (-1.82%) | 1,700 |
| 22 Aug 2003 | INR | 870 | 870 | 812.25 | 825 | 82.5 | -0.75 (-0.09%) | 900 |
| 21 Aug 2003 | INR | 891 | 891 | 810 | 825.75 | 82.575 | +15.75 (+1.94%) | 5,000 |
| 20 Aug 2003 | INR | 825.75 | 825.75 | 810 | 810 | 81 | -18 (-2.17%) | 4,300 |
| 19 Aug 2003 | INR | 897 | 897 | 818.25 | 828 | 82.8 | -53.25 (-6.04%) | 4,700 |
| 18 Aug 2003 | INR | 894 | 894 | 840 | 881.25 | 88.125 | +19.5 (+2.26%) | 4,300 |
| 15 Aug 2003 | INR | 861.75 | 861.75 | 861.75 | 861.75 | 86.175 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 826.5 | 862.5 | 826.5 | 861.75 | 86.175 | +21.75 (+2.59%) | 1,600 |
| 13 Aug 2003 | INR | 820.5 | 840 | 820.5 | 840 | 84 | +19.5 (+2.38%) | 700 |
| 12 Aug 2003 | INR | 813 | 838.5 | 812.25 | 820.5 | 82.05 | +16.5 (+2.05%) | 1,100 |
| 11 Aug 2003 | INR | 804.75 | 810 | 802.5 | 804 | 80.4 | -9.75 (-1.20%) | 1,900 |
| 8 Aug 2003 | INR | 813.75 | 813.75 | 813 | 813.75 | 81.375 | +3.75 (+0.46%) | 600 |
| 7 Aug 2003 | INR | 822 | 822 | 799.5 | 810 | 81 | +1.5 (+0.19%) | 16,800 |
| 6 Aug 2003 | INR | 810 | 867.75 | 799.5 | 808.5 | 80.85 | +5.25 (+0.65%) | 2,400 |
| 5 Aug 2003 | INR | 825 | 876.75 | 802.5 | 803.25 | 80.325 | -1.5 (-0.19%) | 2,300 |
| 4 Aug 2003 | INR | 817.5 | 822.75 | 802.5 | 804.75 | 80.475 | -57 (-6.61%) | 1,800 |
| 1 Aug 2003 | INR | 898.5 | 898.5 | 818.25 | 861.75 | 86.175 | +8.25 (+0.97%) | 19,000 |
| 31 Jul 2003 | INR | 808.5 | 858 | 808.5 | 853.5 | 85.35 | -12.75 (-1.47%) | 15,900 |
| 30 Jul 2003 | INR | 840 | 883.5 | 819 | 866.25 | 86.625 | +28.5 (+3.40%) | 21,400 |
| 29 Jul 2003 | INR | 836.25 | 840 | 813.75 | 837.75 | 83.775 | +18 (+2.20%) | 2,400 |
| 28 Jul 2003 | INR | 810 | 834.75 | 798 | 819.75 | 81.975 | +9.75 (+1.20%) | 19,700 |
| 25 Jul 2003 | INR | 806.25 | 810 | 789 | 810 | 81 | +6.75 (+0.84%) | 17,600 |
| 24 Jul 2003 | INR | 802.5 | 804 | 802.5 | 803.25 | 80.325 | -3 (-0.37%) | 500 |
