| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2003 | INR | 24.8 | 25.9 | 23.55 | 23.7 | 23.7 | -0.55 (-2.27%) | 45,743 |
| 11 Aug 2003 | INR | 23.95 | 25.7 | 23 | 24.25 | 24.25 | +0.6 (+2.54%) | 132,861 |
| 8 Aug 2003 | INR | 24.4 | 24.8 | 23.5 | 23.65 | 23.65 | -0.2 (-0.84%) | 62,201 |
| 7 Aug 2003 | INR | 23 | 24.1 | 23 | 23.85 | 23.85 | +1.2 (+5.30%) | 75,360 |
| 6 Aug 2003 | INR | 22.7 | 23.8 | 22.25 | 22.65 | 22.65 | -0.35 (-1.52%) | 92,792 |
| 5 Aug 2003 | INR | 24.2 | 25 | 22.6 | 23 | 23 | -1 (-4.17%) | 216,928 |
| 4 Aug 2003 | INR | 22.05 | 24.75 | 21.1 | 24 | 24 | +2.1 (+9.59%) | 295,929 |
| 1 Aug 2003 | INR | 19.3 | 22.2 | 19.3 | 21.9 | 21.9 | +2 (+10.05%) | 114,757 |
| 31 Jul 2003 | INR | 19.95 | 20.9 | 19.7 | 19.9 | 19.9 | +0.45 (+2.31%) | 42,200 |
| 30 Jul 2003 | INR | 18.9 | 19.55 | 18.8 | 19.45 | 19.45 | +1.05 (+5.71%) | 13,885 |
| 29 Jul 2003 | INR | 18.5 | 18.95 | 18.4 | 18.4 | 18.4 | -0.3 (-1.60%) | 13,278 |
| 28 Jul 2003 | INR | 19.7 | 19.7 | 18.45 | 18.7 | 18.7 | -0.4 (-2.09%) | 21,100 |
| 25 Jul 2003 | INR | 19 | 19.65 | 19 | 19.1 | 19.1 | +0.15 (+0.79%) | 13,164 |
| 24 Jul 2003 | INR | 18.9 | 19.25 | 18.6 | 18.95 | 18.95 | +0.55 (+2.99%) | 15,550 |
| 23 Jul 2003 | INR | 18.75 | 19.2 | 18.3 | 18.4 | 18.4 | -0.3 (-1.60%) | 10,353 |
| 22 Jul 2003 | INR | 18.2 | 18.8 | 18 | 18.7 | 18.7 | -0.15 (-0.80%) | 7,059 |
| 21 Jul 2003 | INR | 19 | 19.5 | 18.5 | 18.85 | 18.85 | +0.55 (+3.01%) | 24,010 |
| 18 Jul 2003 | INR | 18.25 | 19.15 | 18.2 | 18.3 | 18.3 | -0.7 (-3.68%) | 19,095 |
| 17 Jul 2003 | INR | 19.85 | 20 | 18.75 | 19 | 19 | -0.05 (-0.26%) | 18,817 |
| 16 Jul 2003 | INR | 19 | 19.75 | 18.9 | 19.05 | 19.05 | +0.3 (+1.60%) | 22,008 |
| 15 Jul 2003 | INR | 19.5 | 19.85 | 18.6 | 18.75 | 18.75 | -0.95 (-4.82%) | 17,346 |
| 14 Jul 2003 | INR | 19.25 | 20.45 | 19.25 | 19.7 | 19.7 | +0.8 (+4.23%) | 43,630 |
| 11 Jul 2003 | INR | 19.05 | 19.3 | 18.65 | 18.9 | 18.9 | -0.1 (-0.53%) | 18,346 |
| 10 Jul 2003 | INR | 19.5 | 19.5 | 18.75 | 19 | 19 | -0.95 (-4.76%) | 21,619 |
| 9 Jul 2003 | INR | 20.75 | 20.75 | 19.1 | 19.95 | 19.95 | -0.35 (-1.72%) | 33,546 |
| 8 Jul 2003 | INR | 21 | 21.95 | 20.25 | 20.3 | 20.3 | -1.05 (-4.92%) | 145,883 |
| 7 Jul 2003 | INR | 18.5 | 22.3 | 18.3 | 21.35 | 21.35 | +2.7 (+14.48%) | 349,204 |
| 4 Jul 2003 | INR | 18.35 | 19 | 17.9 | 18.65 | 18.65 | +0.4 (+2.19%) | 40,789 |
| 3 Jul 2003 | INR | 17.05 | 18.65 | 17.05 | 18.25 | 18.25 | +0.75 (+4.29%) | 67,832 |
| 2 Jul 2003 | INR | 16.95 | 17.9 | 15.85 | 17.5 | 17.5 | +1.5 (+9.38%) | 54,160 |
