| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | INR | 16.05 | 16.5 | 15.6 | 15.6 | 15.6 | -0.95 (-5.74%) | 13,588 |
| 18 Aug 2003 | INR | 16.5 | 17.28 | 15.5 | 16.55 | 16.55 | +0.15 (+0.91%) | 13,640 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 16.5 | 16.9 | 16.31 | 16.4 | 16.4 | +1 (+6.49%) | 7,619 |
| 13 Aug 2003 | INR | 14 | 15.4 | 14 | 15.4 | 15.4 | +1.4 (+10%) | 4,800 |
| 12 Aug 2003 | INR | 14.55 | 15.4 | 14 | 14 | 14 | -0.6 (-4.11%) | 11,798 |
| 11 Aug 2003 | INR | 14.11 | 15 | 14.11 | 14.6 | 14.6 | -0.08 (-0.54%) | 2,714 |
| 8 Aug 2003 | INR | 15.55 | 16.2 | 14.65 | 14.68 | 14.68 | -0.82 (-5.29%) | 6,737 |
| 7 Aug 2003 | INR | 16.45 | 16.55 | 15.1 | 15.5 | 15.5 | -0.87 (-5.31%) | 30,009 |
| 6 Aug 2003 | INR | 17.5 | 18.1 | 15.98 | 16.37 | 16.37 | -1.38 (-7.77%) | 15,403 |
| 5 Aug 2003 | INR | 18.05 | 19.08 | 17.3 | 17.75 | 17.75 | +0.4 (+2.31%) | 47,139 |
| 4 Aug 2003 | INR | 15 | 17.35 | 15 | 17.35 | 17.35 | +2.89 (+19.99%) | 27,789 |
| 1 Aug 2003 | INR | 13.35 | 14.46 | 12.5 | 14.46 | 14.46 | +2.41 (+20%) | 12,917 |
| 31 Jul 2003 | INR | 13.8 | 13.8 | 12 | 12.05 | 12.05 | +0.45 (+3.88%) | 10,190 |
| 30 Jul 2003 | INR | 11.85 | 12.39 | 11.06 | 11.6 | 11.6 | +0.2 (+1.75%) | 3,050 |
| 29 Jul 2003 | INR | 11 | 11.4 | 11 | 11.4 | 11.4 | +0.59 (+5.46%) | 378 |
| 28 Jul 2003 | INR | 12 | 12 | 10.5 | 10.81 | 10.81 | -0.48 (-4.25%) | 971 |
| 25 Jul 2003 | INR | 11.45 | 11.85 | 10.6 | 11.29 | 11.29 | +0.49 (+4.54%) | 5,341 |
| 24 Jul 2003 | INR | 10.65 | 11.25 | 10.65 | 10.8 | 10.8 | -0.11 (-1.01%) | 836 |
| 23 Jul 2003 | INR | 10.35 | 11.85 | 10.35 | 10.91 | 10.91 | -0.19 (-1.71%) | 1,918 |
| 22 Jul 2003 | INR | 10.8 | 11.25 | 10.8 | 11.1 | 11.1 | -0.4 (-3.48%) | 687 |
| 21 Jul 2003 | INR | 11 | 11.75 | 11 | 11.5 | 11.5 | +0.54 (+4.93%) | 8,289 |
| 18 Jul 2003 | INR | 11 | 11.5 | 10.75 | 10.96 | 10.96 | -0.46 (-4.03%) | 6,134 |
| 17 Jul 2003 | INR | 9.5 | 11.45 | 9.5 | 11.42 | 11.42 | +1.72 (+17.73%) | 25,404 |
| 16 Jul 2003 | INR | 10.5 | 10.5 | 9.55 | 9.7 | 9.7 | -0.59 (-5.73%) | 2,146 |
| 15 Jul 2003 | INR | 9.65 | 10.5 | 9.65 | 10.29 | 10.29 | +0.19 (+1.88%) | 28,153 |
| 14 Jul 2003 | INR | 10.5 | 10.8 | 10.1 | 10.1 | 10.1 | +0.1 (+1%) | 4,585 |
| 11 Jul 2003 | INR | 9.5 | 10.25 | 9.5 | 10 | 10 | +0.49 (+5.15%) | 4,831 |
| 10 Jul 2003 | INR | 9.25 | 10 | 9.25 | 9.51 | 9.51 | +0.1 (+1.06%) | 2,211 |
| 9 Jul 2003 | INR | 9.5 | 10.2 | 9.3 | 9.41 | 9.41 | -0.39 (-3.98%) | 343 |
