| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | INR | 0 | 0 | 0 | 21.97 | 21.97 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 22 | 23.5 | 21.8 | 21.97 | 21.97 | -0.55 (-2.44%) | 43,634 |
| 13 Aug 2003 | INR | 22.1 | 23.5 | 22 | 22.52 | 22.52 | +0.03 (+0.13%) | 20,523 |
| 12 Aug 2003 | INR | 23.05 | 24 | 22.12 | 22.49 | 22.49 | +0.12 (+0.54%) | 67,769 |
| 11 Aug 2003 | INR | 18.3 | 22.86 | 18.3 | 22.37 | 22.37 | +3.32 (+17.43%) | 102,984 |
| 8 Aug 2003 | INR | 22.5 | 22.5 | 19 | 19.05 | 19.05 | -1.03 (-5.13%) | 18,977 |
| 7 Aug 2003 | INR | 20.6 | 21 | 19.75 | 20.08 | 20.08 | +0.18 (+0.90%) | 31,003 |
| 6 Aug 2003 | INR | 20 | 21.45 | 19.5 | 19.9 | 19.9 | +0.26 (+1.32%) | 39,019 |
| 5 Aug 2003 | INR | 19.2 | 21.82 | 19 | 19.64 | 19.64 | +1.45 (+7.97%) | 122,098 |
| 4 Aug 2003 | INR | 17.1 | 18.19 | 17 | 18.19 | 18.19 | +3.03 (+19.99%) | 57,594 |
| 1 Aug 2003 | INR | 14.2 | 16 | 14.2 | 15.16 | 15.16 | +0.76 (+5.28%) | 22,433 |
| 31 Jul 2003 | INR | 14.55 | 14.95 | 14.35 | 14.4 | 14.4 | -0.1 (-0.69%) | 4,701 |
| 30 Jul 2003 | INR | 14.5 | 15.45 | 14.5 | 14.5 | 14.5 | -0.95 (-6.15%) | 5,450 |
| 29 Jul 2003 | INR | 14.95 | 15.5 | 14.65 | 15.45 | 15.45 | +0.5 (+3.34%) | 4,313 |
| 28 Jul 2003 | INR | 14.85 | 15.25 | 14.65 | 14.95 | 14.95 | +0.35 (+2.40%) | 7,858 |
| 25 Jul 2003 | INR | 14.4 | 14.7 | 14.25 | 14.6 | 14.6 | +0.3 (+2.10%) | 4,450 |
| 24 Jul 2003 | INR | 14.55 | 14.55 | 14.15 | 14.3 | 14.3 | -0.25 (-1.72%) | 675 |
| 23 Jul 2003 | INR | 14.4 | 14.9 | 14.2 | 14.55 | 14.55 | +0.05 (+0.34%) | 5,232 |
| 22 Jul 2003 | INR | 14.3 | 14.85 | 14.15 | 14.5 | 14.5 | 0.0 (0.0%) | 5,826 |
| 21 Jul 2003 | INR | 14.55 | 14.95 | 14.5 | 14.5 | 14.5 | -0.4 (-2.68%) | 5,715 |
| 18 Jul 2003 | INR | 15 | 15.2 | 14.15 | 14.9 | 14.9 | -0.25 (-1.65%) | 6,593 |
| 17 Jul 2003 | INR | 16.5 | 16.5 | 15.15 | 15.15 | 15.15 | -0.55 (-3.50%) | 8,075 |
| 16 Jul 2003 | INR | 15.55 | 15.85 | 15.5 | 15.7 | 15.7 | -0.15 (-0.95%) | 6,480 |
| 15 Jul 2003 | INR | 16.5 | 16.5 | 15.8 | 15.85 | 15.85 | -0.8 (-4.80%) | 4,411 |
| 14 Jul 2003 | INR | 17.5 | 17.5 | 16.6 | 16.65 | 16.65 | -0.35 (-2.06%) | 14,999 |
| 11 Jul 2003 | INR | 17.4 | 17.4 | 16.6 | 17 | 17 | -0.05 (-0.29%) | 14,368 |
| 10 Jul 2003 | INR | 16.6 | 17.25 | 16.5 | 17.05 | 17.05 | +0.1 (+0.59%) | 3,481 |
| 9 Jul 2003 | INR | 18 | 18 | 16.85 | 16.95 | 16.95 | -1.25 (-6.87%) | 16,871 |
| 8 Jul 2003 | INR | 16.2 | 19.75 | 16.05 | 18.2 | 18.2 | +1.65 (+9.97%) | 38,531 |
| 7 Jul 2003 | INR | 15.75 | 16.8 | 15.75 | 16.55 | 16.55 | +0.4 (+2.48%) | 6,875 |
