| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 21 | 22.2 | 21 | 22.2 | 22.2 | +1.05 (+4.96%) | 64,717 |
| 13 Aug 2003 | INR | 22.2 | 22.2 | 20.1 | 21.15 | 21.15 | 0.0 (0.0%) | 39,100 |
| 12 Aug 2003 | INR | 20.9 | 21.15 | 20.5 | 21.15 | 21.15 | +1 (+4.96%) | 36,244 |
| 11 Aug 2003 | INR | 18.25 | 20.15 | 18.25 | 20.15 | 20.15 | +0.95 (+4.95%) | 32,954 |
| 8 Aug 2003 | INR | 18.2 | 19.5 | 18.2 | 19.2 | 19.2 | +0.05 (+0.26%) | 87,286 |
| 7 Aug 2003 | INR | 20.2 | 20.2 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 12,300 |
| 6 Aug 2003 | INR | 20 | 20.25 | 19.35 | 20.15 | 20.15 | +0.15 (+0.75%) | 46,588 |
| 5 Aug 2003 | INR | 19 | 20 | 18.4 | 20 | 20 | +0.95 (+4.99%) | 51,338 |
| 4 Aug 2003 | INR | 17.3 | 19.05 | 17.25 | 19.05 | 19.05 | +0.9 (+4.96%) | 58,719 |
| 1 Aug 2003 | INR | 17.2 | 18.2 | 17.05 | 18.15 | 18.15 | +0.8 (+4.61%) | 42,285 |
| 31 Jul 2003 | INR | 18.2 | 18.2 | 16.75 | 17.35 | 17.35 | -0.2 (-1.14%) | 28,020 |
| 30 Jul 2003 | INR | 16.55 | 17.55 | 16.55 | 17.55 | 17.55 | +0.8 (+4.78%) | 22,136 |
| 29 Jul 2003 | INR | 16.6 | 17.45 | 16.6 | 16.75 | 16.75 | -0.25 (-1.47%) | 19,197 |
| 28 Jul 2003 | INR | 17.25 | 17.25 | 16 | 17 | 17 | +0.35 (+2.10%) | 15,641 |
| 25 Jul 2003 | INR | 16.8 | 17.1 | 16.2 | 16.65 | 16.65 | -0.05 (-0.30%) | 26,150 |
| 24 Jul 2003 | INR | 16.1 | 16.7 | 15.75 | 16.7 | 16.7 | +0.6 (+3.73%) | 17,255 |
| 23 Jul 2003 | INR | 16.25 | 16.25 | 15.75 | 16.1 | 16.1 | +0.35 (+2.22%) | 16,115 |
| 22 Jul 2003 | INR | 15.5 | 16 | 15.4 | 15.75 | 15.75 | -0.1 (-0.63%) | 27,833 |
| 21 Jul 2003 | INR | 16.8 | 16.8 | 15.5 | 15.85 | 15.85 | -0.3 (-1.86%) | 10,359 |
| 18 Jul 2003 | INR | 17.2 | 17.2 | 15.75 | 16.15 | 16.15 | -0.25 (-1.52%) | 46,902 |
| 17 Jul 2003 | INR | 16.4 | 16.4 | 15.9 | 16.4 | 16.4 | +0.75 (+4.79%) | 17,951 |
| 16 Jul 2003 | INR | 14.8 | 15.65 | 14.8 | 15.65 | 15.65 | +0.7 (+4.68%) | 17,340 |
| 15 Jul 2003 | INR | 14.25 | 14.95 | 14.25 | 14.95 | 14.95 | +0.7 (+4.91%) | 7,145 |
| 14 Jul 2003 | INR | 14.2 | 14.45 | 14 | 14.25 | 14.25 | -0.2 (-1.38%) | 14,746 |
| 11 Jul 2003 | INR | 14.65 | 14.9 | 14.3 | 14.45 | 14.45 | -0.6 (-3.99%) | 52,126 |
| 10 Jul 2003 | INR | 15.8 | 15.8 | 15.05 | 15.05 | 15.05 | -0.75 (-4.75%) | 47,907 |
| 9 Jul 2003 | INR | 15.5 | 16.3 | 15.5 | 15.8 | 15.8 | -0.5 (-3.07%) | 45,580 |
| 8 Jul 2003 | INR | 17 | 17 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 5,350 |
| 7 Jul 2003 | INR | 18.5 | 18.5 | 17.15 | 17.15 | 17.15 | -0.9 (-4.99%) | 11,900 |
| 4 Jul 2003 | INR | 18.05 | 18.3 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 5,889 |
