| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | INR | 4.55 | 4.55 | 4.11 | 4.45 | 4.45 | -0.12 (-2.63%) | 17,025 |
| 31 Jul 2003 | INR | 4.5 | 4.79 | 4.45 | 4.57 | 4.57 | +0.1 (+2.24%) | 95,161 |
| 30 Jul 2003 | INR | 4.4 | 4.5 | 4.25 | 4.47 | 4.47 | +0.06 (+1.36%) | 40,001 |
| 29 Jul 2003 | INR | 4.25 | 4.45 | 4.04 | 4.41 | 4.41 | +0.14 (+3.28%) | 43,004 |
| 28 Jul 2003 | INR | 4 | 4.72 | 3.82 | 4.27 | 4.27 | +0.32 (+8.10%) | 89,077 |
| 25 Jul 2003 | INR | 3.8 | 4 | 3.65 | 3.95 | 3.95 | +0.15 (+3.95%) | 18,417 |
| 24 Jul 2003 | INR | 3.8 | 4.05 | 3.3 | 3.8 | 3.8 | +0.05 (+1.33%) | 56,250 |
| 23 Jul 2003 | INR | 3.95 | 4.2 | 3.7 | 3.75 | 3.75 | -0.01 (-0.27%) | 49,700 |
| 22 Jul 2003 | INR | 3.15 | 3.76 | 3.15 | 3.76 | 3.76 | +0.62 (+19.75%) | 71,341 |
| 21 Jul 2003 | INR | 3 | 3.5 | 3 | 3.14 | 3.14 | -0.03 (-0.95%) | 17,800 |
| 18 Jul 2003 | INR | 3.4 | 3.4 | 3.11 | 3.17 | 3.17 | +0.07 (+2.26%) | 13,011 |
| 17 Jul 2003 | INR | 3.07 | 3.48 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 38,500 |
| 16 Jul 2003 | INR | 3.05 | 3.38 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 7,252 |
| 15 Jul 2003 | INR | 3.68 | 3.68 | 2.9 | 3 | 3 | -0.08 (-2.60%) | 14,201 |
| 14 Jul 2003 | INR | 3.01 | 3.2 | 3 | 3.08 | 3.08 | +0.03 (+0.98%) | 9,450 |
| 11 Jul 2003 | INR | 3 | 3.1 | 3 | 3.05 | 3.05 | -0.04 (-1.29%) | 8,900 |
| 10 Jul 2003 | INR | 3 | 3.25 | 3 | 3.09 | 3.09 | +0.04 (+1.31%) | 21,900 |
| 9 Jul 2003 | INR | 3.4 | 3.42 | 3.05 | 3.05 | 3.05 | -0.39 (-11.34%) | 36,000 |
| 8 Jul 2003 | INR | 3.45 | 3.7 | 3.25 | 3.44 | 3.44 | -0.05 (-1.43%) | 44,926 |
| 7 Jul 2003 | INR | 3.52 | 3.9 | 3.45 | 3.49 | 3.49 | -0.21 (-5.68%) | 18,375 |
| 4 Jul 2003 | INR | 4.35 | 4.4 | 3.55 | 3.7 | 3.7 | -0.41 (-9.98%) | 29,325 |
| 3 Jul 2003 | INR | 4.35 | 4.42 | 4.05 | 4.11 | 4.11 | +0.42 (+11.38%) | 131,122 |
| 2 Jul 2003 | INR | 3.3 | 3.69 | 3.25 | 3.69 | 3.69 | +0.61 (+19.81%) | 94,150 |
| 1 Jul 2003 | INR | 3 | 3.39 | 3 | 3.08 | 3.08 | +0.01 (+0.33%) | 51,100 |
| 30 Jun 2003 | INR | 2.65 | 3.1 | 2.65 | 3.07 | 3.07 | +0.35 (+12.87%) | 21,413 |
| 27 Jun 2003 | INR | 2.75 | 2.9 | 2.7 | 2.72 | 2.72 | -0.13 (-4.56%) | 15,100 |
| 26 Jun 2003 | INR | 2.75 | 2.9 | 2.75 | 2.85 | 2.85 | +0.1 (+3.64%) | 15,450 |
| 25 Jun 2003 | INR | 2.78 | 2.85 | 2.68 | 2.75 | 2.75 | +0.14 (+5.36%) | 46,200 |
| 24 Jun 2003 | INR | 2.05 | 2.62 | 2.05 | 2.61 | 2.61 | +0.19 (+7.85%) | 26,400 |
| 23 Jun 2003 | INR | 2.4 | 2.48 | 2.4 | 2.42 | 2.42 | +0.03 (+1.26%) | 9,500 |
