| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | INR | 0 | 0 | 0 | 26 | 5.2 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 26 | 26.1 | 25.1 | 26 | 5.2 | +0.2 (+0.78%) | 24,985 |
| 13 Aug 2003 | INR | 26 | 26.5 | 25.8 | 25.8 | 5.16 | -0.25 (-0.96%) | 17,750 |
| 12 Aug 2003 | INR | 25.35 | 26.65 | 25.35 | 26.05 | 5.21 | 0.0 (0.0%) | 21,970 |
| 11 Aug 2003 | INR | 25.65 | 26.75 | 25.6 | 26.05 | 5.21 | -0.15 (-0.57%) | 20,900 |
| 8 Aug 2003 | INR | 26 | 28 | 26 | 26.2 | 5.24 | -1.05 (-3.85%) | 19,255 |
| 7 Aug 2003 | INR | 27.25 | 28.3 | 26.5 | 27.25 | 5.45 | +0.25 (+0.93%) | 28,000 |
| 6 Aug 2003 | INR | 26.95 | 28 | 26.05 | 27 | 5.4 | +0.7 (+2.66%) | 75,400 |
| 5 Aug 2003 | INR | 25.5 | 27.65 | 25.5 | 26.3 | 5.26 | +1 (+3.95%) | 53,945 |
| 4 Aug 2003 | INR | 24 | 25.75 | 23.8 | 25.3 | 5.06 | +1.3 (+5.42%) | 35,225 |
| 1 Aug 2003 | INR | 23.5 | 24 | 23.5 | 24 | 4.8 | +0.45 (+1.91%) | 16,970 |
| 31 Jul 2003 | INR | 24 | 24 | 23.5 | 23.55 | 4.71 | -0.45 (-1.88%) | 8,900 |
| 30 Jul 2003 | INR | 23.5 | 24.25 | 23.2 | 24 | 4.8 | 0.0 (0.0%) | 7,890 |
| 29 Jul 2003 | INR | 23.55 | 24 | 23.55 | 24 | 4.8 | 0.0 (0.0%) | 5,000 |
| 28 Jul 2003 | INR | 24.7 | 24.7 | 23.75 | 24 | 4.8 | +0.75 (+3.23%) | 5,825 |
| 25 Jul 2003 | INR | 24 | 24 | 23.25 | 23.25 | 4.65 | +0.2 (+0.87%) | 3,250 |
| 24 Jul 2003 | INR | 23 | 23.35 | 22.8 | 23.05 | 4.61 | -0.3 (-1.28%) | 8,840 |
| 23 Jul 2003 | INR | 23.05 | 23.45 | 23.05 | 23.35 | 4.67 | -0.4 (-1.68%) | 10,790 |
| 22 Jul 2003 | INR | 23.85 | 23.95 | 23.5 | 23.75 | 4.75 | -0.75 (-3.06%) | 9,250 |
| 21 Jul 2003 | INR | 24.35 | 24.5 | 23.75 | 24.5 | 4.9 | -0.55 (-2.20%) | 8,805 |
| 18 Jul 2003 | INR | 24.55 | 25.1 | 24.55 | 25.05 | 5.01 | -0.4 (-1.57%) | 9,470 |
| 17 Jul 2003 | INR | 24 | 25.5 | 24 | 25.45 | 5.09 | +0.25 (+0.99%) | 18,010 |
| 16 Jul 2003 | INR | 24.1 | 25.4 | 24 | 25.2 | 5.04 | +0.1 (+0.40%) | 9,970 |
| 15 Jul 2003 | INR | 25.55 | 25.55 | 25 | 25.1 | 5.02 | -0.3 (-1.18%) | 10,425 |
| 14 Jul 2003 | INR | 25.95 | 26.3 | 25.1 | 25.4 | 5.08 | +0.05 (+0.20%) | 20,775 |
| 11 Jul 2003 | INR | 25.55 | 25.85 | 25.15 | 25.35 | 5.07 | -0.85 (-3.24%) | 13,455 |
| 10 Jul 2003 | INR | 25.1 | 27.2 | 25.1 | 26.2 | 5.24 | 0.0 (0.0%) | 13,040 |
| 9 Jul 2003 | INR | 26 | 27.05 | 26 | 26.2 | 5.24 | -1.3 (-4.73%) | 16,625 |
| 8 Jul 2003 | INR | 27.4 | 28 | 27 | 27.5 | 5.5 | +0.05 (+0.18%) | 34,465 |
| 7 Jul 2003 | INR | 26.5 | 27.6 | 26.5 | 27.45 | 5.49 | +1.5 (+5.78%) | 16,360 |
