| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 9.5 | 10 | 9.3 | 9.94 | 9.94 | +0.64 (+6.88%) | 462,073 |
| 13 Aug 2003 | INR | 9.15 | 9.44 | 8.8 | 9.3 | 9.3 | +0.35 (+3.91%) | 145,398 |
| 12 Aug 2003 | INR | 9.6 | 9.7 | 8.9 | 8.95 | 8.95 | -0.55 (-5.79%) | 219,918 |
| 11 Aug 2003 | INR | 9.6 | 10 | 9.4 | 9.5 | 9.5 | -0.06 (-0.63%) | 332,516 |
| 8 Aug 2003 | INR | 9.99 | 10.2 | 9.5 | 9.56 | 9.56 | -0.13 (-1.34%) | 173,849 |
| 7 Aug 2003 | INR | 9 | 9.71 | 8.91 | 9.69 | 9.69 | +0.86 (+9.74%) | 239,866 |
| 6 Aug 2003 | INR | 9.3 | 9.3 | 8.75 | 8.83 | 8.83 | -0.31 (-3.39%) | 217,763 |
| 5 Aug 2003 | INR | 9.94 | 9.94 | 9.01 | 9.14 | 9.14 | -0.27 (-2.87%) | 300,389 |
| 4 Aug 2003 | INR | 8.9 | 9.63 | 8.6 | 9.41 | 9.41 | +0.65 (+7.42%) | 433,392 |
| 1 Aug 2003 | INR | 9.35 | 9.35 | 8.42 | 8.76 | 8.76 | -0.45 (-4.89%) | 510,565 |
| 31 Jul 2003 | INR | 10.39 | 10.48 | 9.19 | 9.21 | 9.21 | -0.99 (-9.71%) | 723,403 |
| 30 Jul 2003 | INR | 11 | 11.24 | 10.14 | 10.2 | 10.2 | -1.06 (-9.41%) | 787,319 |
| 29 Jul 2003 | INR | 10.5 | 11.49 | 10.26 | 11.26 | 11.26 | +0.81 (+7.75%) | 745,179 |
| 28 Jul 2003 | INR | 10.94 | 10.96 | 10.25 | 10.45 | 10.45 | -0.02 (-0.19%) | 155,747 |
| 25 Jul 2003 | INR | 10.6 | 10.95 | 10.4 | 10.47 | 10.47 | +0.06 (+0.58%) | 105,759 |
| 24 Jul 2003 | INR | 10.5 | 10.64 | 10.25 | 10.41 | 10.41 | -0.12 (-1.14%) | 95,531 |
| 23 Jul 2003 | INR | 10.3 | 11 | 10.3 | 10.53 | 10.53 | -0.15 (-1.40%) | 83,195 |
| 22 Jul 2003 | INR | 11.1 | 11.32 | 10.6 | 10.68 | 10.68 | -0.49 (-4.39%) | 165,324 |
| 21 Jul 2003 | INR | 11.35 | 11.43 | 11.05 | 11.17 | 11.17 | +0.03 (+0.27%) | 253,586 |
| 18 Jul 2003 | INR | 11.25 | 11.62 | 10.86 | 11.14 | 11.14 | -0.27 (-2.37%) | 190,765 |
| 17 Jul 2003 | INR | 11.84 | 11.97 | 11.32 | 11.41 | 11.41 | +0.06 (+0.53%) | 195,073 |
| 16 Jul 2003 | INR | 11.15 | 11.9 | 11.15 | 11.35 | 11.35 | +0.16 (+1.43%) | 202,473 |
| 15 Jul 2003 | INR | 12.33 | 12.33 | 11.01 | 11.19 | 11.19 | -0.92 (-7.60%) | 332,595 |
| 14 Jul 2003 | INR | 11.89 | 12.44 | 11.85 | 12.11 | 12.11 | +0.54 (+4.67%) | 393,696 |
| 11 Jul 2003 | INR | 11.51 | 12 | 10.83 | 11.57 | 11.57 | +0.41 (+3.67%) | 448,955 |
| 10 Jul 2003 | INR | 11.7 | 11.8 | 10.5 | 11.16 | 11.16 | -0.33 (-2.87%) | 286,922 |
| 9 Jul 2003 | INR | 12.25 | 12.5 | 11.45 | 11.49 | 11.49 | -0.42 (-3.53%) | 456,982 |
| 8 Jul 2003 | INR | 11.2 | 11.91 | 10.92 | 11.91 | 11.91 | +1.08 (+9.97%) | 688,732 |
| 7 Jul 2003 | INR | 11.1 | 11.29 | 10.7 | 10.83 | 10.83 | +0.08 (+0.74%) | 476,761 |
| 4 Jul 2003 | INR | 10.8 | 10.98 | 10.55 | 10.75 | 10.75 | +0.07 (+0.66%) | 316,884 |
