| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 24.5 | 26.4 | 24.5 | 26.4 | 5.28 | +1.4 (+5.60%) | 4,059 |
| 12 Aug 2003 | INR | 25.25 | 25.25 | 24.25 | 25 | 5 | 0.0 (0.0%) | 3,425 |
| 11 Aug 2003 | INR | 27.9 | 27.9 | 24 | 25 | 5 | +1.6 (+6.84%) | 1,533 |
| 8 Aug 2003 | INR | 22.05 | 24.5 | 22.05 | 23.4 | 4.68 | +0.4 (+1.74%) | 3,750 |
| 7 Aug 2003 | INR | 22.05 | 23 | 21 | 23 | 4.6 | +1.5 (+6.98%) | 1,588 |
| 6 Aug 2003 | INR | 21.1 | 23.65 | 21.05 | 21.5 | 4.3 | -0.75 (-3.37%) | 660 |
| 5 Aug 2003 | INR | 20.85 | 23.7 | 20.85 | 22.25 | 4.45 | +0.7 (+3.25%) | 462 |
| 4 Aug 2003 | INR | 20.5 | 23.9 | 20.5 | 21.55 | 4.31 | -1.45 (-6.30%) | 543 |
| 1 Aug 2003 | INR | 24.95 | 24.95 | 21.35 | 23 | 4.6 | +0.75 (+3.37%) | 1,732 |
| 31 Jul 2003 | INR | 22.25 | 23.75 | 22 | 22.25 | 4.45 | 0.0 (0.0%) | 1,926 |
| 30 Jul 2003 | INR | 21 | 22.65 | 21 | 22.25 | 4.45 | +1.25 (+5.95%) | 1,156 |
| 29 Jul 2003 | INR | 21.25 | 21.25 | 20.65 | 21 | 4.2 | -0.3 (-1.41%) | 132 |
| 28 Jul 2003 | INR | 18 | 22.3 | 18 | 21.3 | 4.26 | -1 (-4.48%) | 1,122 |
| 25 Jul 2003 | INR | 21 | 23.95 | 21 | 22.3 | 4.46 | +1.3 (+6.19%) | 3,811 |
| 24 Jul 2003 | INR | 19.5 | 21.5 | 19.5 | 21 | 4.2 | -1.15 (-5.19%) | 149 |
| 23 Jul 2003 | INR | 19.75 | 22.35 | 19.75 | 22.15 | 4.43 | +1.45 (+7.00%) | 956 |
| 22 Jul 2003 | INR | 19.3 | 22 | 19.3 | 20.7 | 4.14 | -1.35 (-6.12%) | 891 |
| 21 Jul 2003 | INR | 17.95 | 22.05 | 17.95 | 22.05 | 4.41 | -0.35 (-1.56%) | 239 |
| 18 Jul 2003 | INR | 22.15 | 23 | 22.15 | 22.4 | 4.48 | -0.1 (-0.44%) | 732 |
| 17 Jul 2003 | INR | 22.5 | 22.5 | 22.1 | 22.5 | 4.5 | -0.45 (-1.96%) | 655 |
| 16 Jul 2003 | INR | 24.9 | 24.9 | 21.75 | 22.95 | 4.59 | +0.05 (+0.22%) | 330 |
| 15 Jul 2003 | INR | 23.5 | 26.25 | 22.8 | 22.9 | 4.58 | -0.15 (-0.65%) | 205 |
| 14 Jul 2003 | INR | 22.25 | 24 | 22.25 | 23.05 | 4.61 | -0.95 (-3.96%) | 625 |
| 11 Jul 2003 | INR | 25.6 | 26.35 | 22.65 | 24 | 4.8 | -1 (-4%) | 544 |
| 10 Jul 2003 | INR | 24.35 | 25 | 24.35 | 25 | 5 | -0.85 (-3.29%) | 63 |
| 9 Jul 2003 | INR | 25.55 | 26.4 | 25.5 | 25.85 | 5.17 | -0.95 (-3.54%) | 339 |
| 8 Jul 2003 | INR | 24.75 | 26.9 | 24.75 | 26.8 | 5.36 | +0.25 (+0.94%) | 1,578 |
| 7 Jul 2003 | INR | 25.5 | 26.55 | 24.55 | 26.55 | 5.31 | +1 (+3.91%) | 741 |
| 4 Jul 2003 | INR | 26 | 26.5 | 25.05 | 25.55 | 5.11 | -1.45 (-5.37%) | 2,024 |
| 3 Jul 2003 | INR | 21.7 | 28.9 | 21.7 | 27 | 5.4 | 0.0 (0.0%) | 7,002 |
