| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | INR | 0 | 0 | 0 | 32.15 | 32.15 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 32.25 | 32.75 | 31.65 | 32.15 | 32.15 | +0.25 (+0.78%) | 828,372 |
| 13 Aug 2003 | INR | 31.2 | 32.05 | 29.7 | 31.9 | 31.9 | +1.15 (+3.74%) | 1,492,439 |
| 12 Aug 2003 | INR | 30.15 | 32.5 | 30 | 30.75 | 30.75 | +0.9 (+3.02%) | 2,073,898 |
| 11 Aug 2003 | INR | 27.45 | 30.55 | 27 | 29.85 | 29.85 | +2.75 (+10.15%) | 2,617,603 |
| 8 Aug 2003 | INR | 24.5 | 27.4 | 24.5 | 27.1 | 27.1 | +2.7 (+11.07%) | 3,302,161 |
| 7 Aug 2003 | INR | 23.85 | 24.5 | 23.85 | 24.4 | 24.4 | +0.65 (+2.74%) | 518,856 |
| 6 Aug 2003 | INR | 23.15 | 24.4 | 23.15 | 23.75 | 23.75 | +0.25 (+1.06%) | 364,828 |
| 5 Aug 2003 | INR | 24.7 | 24.9 | 23.45 | 23.5 | 23.5 | -0.95 (-3.89%) | 463,897 |
| 4 Aug 2003 | INR | 23.75 | 24.6 | 23.4 | 24.45 | 24.45 | +0.7 (+2.95%) | 705,680 |
| 1 Aug 2003 | INR | 24.8 | 24.9 | 23.4 | 23.75 | 23.75 | -0.65 (-2.66%) | 1,587,170 |
| 31 Jul 2003 | INR | 21.5 | 24.7 | 21.5 | 24.4 | 24.4 | +2.75 (+12.70%) | 1,773,457 |
| 30 Jul 2003 | INR | 21.7 | 22 | 21.5 | 21.65 | 21.65 | +0.2 (+0.93%) | 165,297 |
| 29 Jul 2003 | INR | 21.7 | 21.75 | 21.35 | 21.45 | 21.45 | -0.3 (-1.38%) | 131,779 |
| 28 Jul 2003 | INR | 21.5 | 22 | 21.25 | 21.75 | 21.75 | +0.55 (+2.59%) | 185,160 |
| 25 Jul 2003 | INR | 21.05 | 21.45 | 20.6 | 21.2 | 21.2 | -0.2 (-0.93%) | 241,406 |
| 24 Jul 2003 | INR | 20 | 21.6 | 19.85 | 21.4 | 21.4 | +1.65 (+8.35%) | 301,162 |
| 23 Jul 2003 | INR | 19 | 20.2 | 19 | 19.75 | 19.75 | +0.8 (+4.22%) | 184,321 |
| 22 Jul 2003 | INR | 17 | 20 | 17 | 18.95 | 18.95 | -0.55 (-2.82%) | 212,312 |
| 21 Jul 2003 | INR | 20.9 | 20.9 | 19.4 | 19.5 | 19.5 | -1.2 (-5.80%) | 179,736 |
| 18 Jul 2003 | INR | 20 | 21.55 | 20 | 20.7 | 20.7 | -0.85 (-3.94%) | 170,770 |
| 17 Jul 2003 | INR | 22.8 | 22.8 | 21.35 | 21.55 | 21.55 | -0.5 (-2.27%) | 189,682 |
| 16 Jul 2003 | INR | 22.7 | 22.9 | 21.35 | 22.05 | 22.05 | +0.4 (+1.85%) | 152,489 |
| 15 Jul 2003 | INR | 22.45 | 22.7 | 21.5 | 21.65 | 21.65 | -0.75 (-3.35%) | 194,681 |
| 14 Jul 2003 | INR | 22.5 | 23 | 22.25 | 22.4 | 22.4 | -0.2 (-0.88%) | 146,851 |
| 11 Jul 2003 | INR | 23 | 23.1 | 22.5 | 22.6 | 22.6 | -0.2 (-0.88%) | 157,194 |
| 10 Jul 2003 | INR | 23.25 | 23.25 | 22.4 | 22.8 | 22.8 | -0.2 (-0.87%) | 310,138 |
| 9 Jul 2003 | INR | 25 | 25 | 22.9 | 23 | 23 | -0.4 (-1.71%) | 252,523 |
| 8 Jul 2003 | INR | 25 | 25 | 23.25 | 23.4 | 23.4 | -0.5 (-2.09%) | 213,798 |
| 7 Jul 2003 | INR | 24.75 | 24.75 | 23.75 | 23.9 | 23.9 | +0.1 (+0.42%) | 365,075 |
