| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | INR | 0 | 0 | 0 | 16.09 | 1.609 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 16.8 | 16.8 | 15.25 | 16.09 | 1.609 | -0.11 (-0.68%) | 22,776 |
| 13 Aug 2003 | INR | 16.7 | 17.35 | 15.8 | 16.2 | 1.62 | -0.53 (-3.17%) | 46,808 |
| 12 Aug 2003 | INR | 15.25 | 17.5 | 15.25 | 16.73 | 1.673 | +1.67 (+11.09%) | 138,896 |
| 11 Aug 2003 | INR | 14 | 15.06 | 13.5 | 15.06 | 1.506 | +2.51 (+20.00%) | 61,931 |
| 8 Aug 2003 | INR | 12.21 | 13 | 12.17 | 12.55 | 1.255 | +0.05 (+0.40%) | 4,150 |
| 7 Aug 2003 | INR | 12.8 | 12.8 | 12.21 | 12.5 | 1.25 | -0.17 (-1.34%) | 8,482 |
| 6 Aug 2003 | INR | 12 | 12.8 | 12 | 12.67 | 1.267 | -0.03 (-0.24%) | 5,836 |
| 5 Aug 2003 | INR | 13.5 | 13.5 | 12.5 | 12.7 | 1.27 | -0.21 (-1.63%) | 20,311 |
| 4 Aug 2003 | INR | 12.1 | 13.24 | 11.93 | 12.91 | 1.291 | +1.06 (+8.95%) | 28,609 |
| 1 Aug 2003 | INR | 11.5 | 11.85 | 11.27 | 11.85 | 1.185 | +0.14 (+1.20%) | 4,864 |
| 31 Jul 2003 | INR | 12.19 | 12.19 | 11.7 | 11.71 | 1.171 | +0.11 (+0.95%) | 1,425 |
| 30 Jul 2003 | INR | 11.5 | 11.95 | 11.4 | 11.6 | 1.16 | +0.1 (+0.87%) | 1,668 |
| 29 Jul 2003 | INR | 11.5 | 11.85 | 11.5 | 11.5 | 1.15 | -0.38 (-3.20%) | 3,914 |
| 28 Jul 2003 | INR | 11.8 | 12 | 11.64 | 11.88 | 1.188 | +0.28 (+2.41%) | 5,449 |
| 25 Jul 2003 | INR | 11.26 | 11.74 | 11.26 | 11.6 | 1.16 | -0.15 (-1.28%) | 3,932 |
| 24 Jul 2003 | INR | 11.3 | 11.75 | 11.3 | 11.75 | 1.175 | +0.38 (+3.34%) | 2,774 |
| 23 Jul 2003 | INR | 10.01 | 11.68 | 10.01 | 11.37 | 1.137 | -0.25 (-2.15%) | 3,355 |
| 22 Jul 2003 | INR | 12.05 | 12.05 | 11.26 | 11.62 | 1.162 | 0.0 (0.0%) | 4,951 |
| 21 Jul 2003 | INR | 12 | 12 | 11.5 | 11.62 | 1.162 | +0.27 (+2.38%) | 11,533 |
| 18 Jul 2003 | INR | 12.5 | 12.5 | 11.12 | 11.35 | 1.135 | -0.28 (-2.41%) | 7,849 |
| 17 Jul 2003 | INR | 11.95 | 12 | 11.5 | 11.63 | 1.163 | -0.25 (-2.10%) | 10,199 |
| 16 Jul 2003 | INR | 11.5 | 12 | 11.36 | 11.88 | 1.188 | +0.21 (+1.80%) | 6,799 |
| 15 Jul 2003 | INR | 11.42 | 12 | 11.4 | 11.67 | 1.167 | -0.33 (-2.75%) | 4,380 |
| 14 Jul 2003 | INR | 11.56 | 12.24 | 11.56 | 12 | 1.2 | -0.04 (-0.33%) | 1,675 |
| 11 Jul 2003 | INR | 12 | 12.14 | 11.8 | 12.04 | 1.204 | +0.29 (+2.47%) | 3,038 |
| 10 Jul 2003 | INR | 12.25 | 12.25 | 11.73 | 11.75 | 1.175 | -0.72 (-5.77%) | 1,875 |
| 9 Jul 2003 | INR | 12.95 | 12.95 | 12.35 | 12.47 | 1.247 | -0.69 (-5.24%) | 17,799 |
| 8 Jul 2003 | INR | 12.9 | 14 | 12.9 | 13.16 | 1.316 | +0.49 (+3.87%) | 41,056 |
| 7 Jul 2003 | INR | 11.5 | 13.1 | 11.5 | 12.67 | 1.267 | +1.37 (+12.12%) | 16,951 |
