| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2003 | INR | 23 | 24.9 | 23 | 24 | 24 | 0.0 (0.0%) | 9,209 |
| 8 Sep 2003 | INR | 23.5 | 24.3 | 22.7 | 24 | 24 | +0.65 (+2.78%) | 7,200 |
| 5 Sep 2003 | INR | 24.25 | 24.25 | 21.85 | 23.35 | 23.35 | +1.2 (+5.42%) | 2,641 |
| 4 Sep 2003 | INR | 23 | 24.15 | 22 | 22.15 | 22.15 | -0.8 (-3.49%) | 11,716 |
| 3 Sep 2003 | INR | 24.95 | 24.95 | 22.85 | 22.95 | 22.95 | -0.55 (-2.34%) | 9,550 |
| 2 Sep 2003 | INR | 24.3 | 24.55 | 23.1 | 23.5 | 23.5 | -0.6 (-2.49%) | 10,755 |
| 1 Sep 2003 | INR | 23.25 | 24.4 | 22.75 | 24.1 | 24.1 | +1.55 (+6.87%) | 9,700 |
| 29 Aug 2003 | INR | 24 | 24 | 22.2 | 22.55 | 22.55 | -0.45 (-1.96%) | 15,933 |
| 28 Aug 2003 | INR | 21.5 | 23.7 | 20.1 | 23 | 23 | +1.45 (+6.73%) | 11,585 |
| 27 Aug 2003 | INR | 20.35 | 22.5 | 20.1 | 21.55 | 21.55 | +0.05 (+0.23%) | 5,200 |
| 26 Aug 2003 | INR | 21.7 | 21.75 | 20.65 | 21.5 | 21.5 | +1.05 (+5.13%) | 1,675 |
| 25 Aug 2003 | INR | 22 | 22.5 | 20.05 | 20.45 | 20.45 | -0.65 (-3.08%) | 7,250 |
| 22 Aug 2003 | INR | 23.7 | 23.7 | 21 | 21.1 | 21.1 | -1.7 (-7.46%) | 6,700 |
| 21 Aug 2003 | INR | 21.1 | 23 | 21.1 | 22.8 | 22.8 | +0.45 (+2.01%) | 4,029 |
| 20 Aug 2003 | INR | 23.95 | 24 | 21.5 | 22.35 | 22.35 | -1 (-4.28%) | 2,500 |
| 19 Aug 2003 | INR | 24.9 | 25 | 23 | 23.35 | 23.35 | -0.1 (-0.43%) | 16,163 |
| 18 Aug 2003 | INR | 22.5 | 24.2 | 22.5 | 23.45 | 23.45 | +1.45 (+6.59%) | 17,300 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 22 | 22 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 23 | 23.05 | 21.6 | 22 | 22 | -0.75 (-3.30%) | 28,093 |
| 13 Aug 2003 | INR | 22.2 | 23.95 | 21.8 | 22.75 | 22.75 | -0.35 (-1.52%) | 4,711 |
| 12 Aug 2003 | INR | 24 | 24 | 22.7 | 23.1 | 23.1 | -0.9 (-3.75%) | 5,250 |
| 11 Aug 2003 | INR | 24.25 | 24.75 | 23.3 | 24 | 24 | -0.05 (-0.21%) | 4,630 |
| 8 Aug 2003 | INR | 22.55 | 25 | 22.5 | 24.05 | 24.05 | +0.85 (+3.66%) | 8,697 |
| 7 Aug 2003 | INR | 23.3 | 23.7 | 23 | 23.2 | 23.2 | +0.4 (+1.75%) | 1,864 |
| 6 Aug 2003 | INR | 23.5 | 24.5 | 22.35 | 22.8 | 22.8 | -1.55 (-6.37%) | 5,951 |
| 5 Aug 2003 | INR | 25 | 25 | 23.75 | 24.35 | 24.35 | -1 (-3.94%) | 6,530 |
| 4 Aug 2003 | INR | 26.5 | 26.5 | 25.1 | 25.35 | 25.35 | -1.05 (-3.98%) | 9,830 |
| 1 Aug 2003 | INR | 26 | 27 | 25.1 | 26.4 | 26.4 | -0.55 (-2.04%) | 12,740 |
| 31 Jul 2003 | INR | 27.5 | 28 | 26.3 | 26.95 | 26.95 | -0.6 (-2.18%) | 8,316 |
| 30 Jul 2003 | INR | 25.5 | 27.95 | 25.5 | 27.55 | 27.55 | +2.1 (+8.25%) | 15,348 |
