| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | INR | 0 | 0 | 0 | 19.29 | 18.7176 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 19.4 | 20.8 | 19.16 | 19.29 | 18.7176 | +0.02 (+0.10%) | 34,224 |
| 13 Aug 2003 | INR | 18.95 | 19.49 | 18.51 | 19.27 | 18.6982 | +0.29 (+1.53%) | 38,951 |
| 12 Aug 2003 | INR | 19 | 19.64 | 18 | 18.98 | 18.4168 | +1.12 (+6.27%) | 57,422 |
| 11 Aug 2003 | INR | 16 | 17.86 | 16 | 17.86 | 17.33 | +1.62 (+9.98%) | 26,001 |
| 8 Aug 2003 | INR | 16 | 17 | 16 | 16.24 | 15.7581 | -0.27 (-1.64%) | 22,556 |
| 7 Aug 2003 | INR | 17 | 17.7 | 16.37 | 16.51 | 16.0201 | +0.22 (+1.35%) | 22,263 |
| 6 Aug 2003 | INR | 17.86 | 18.95 | 16.08 | 16.29 | 15.8066 | -1.57 (-8.79%) | 114,676 |
| 5 Aug 2003 | INR | 17.86 | 17.86 | 17.55 | 17.86 | 17.33 | +1.62 (+9.98%) | 16,020 |
| 4 Aug 2003 | INR | 16.24 | 16.24 | 16.2 | 16.24 | 15.7581 | +1.47 (+9.95%) | 60,960 |
| 1 Aug 2003 | INR | 14.75 | 14.77 | 14 | 14.77 | 14.3317 | +1.34 (+9.98%) | 70,582 |
| 31 Jul 2003 | INR | 13.41 | 13.43 | 13.11 | 13.43 | 13.0315 | +1.22 (+9.99%) | 137,520 |
| 30 Jul 2003 | INR | 12.2 | 12.21 | 11.3 | 12.21 | 11.8477 | +1.11 (+10%) | 59,582 |
| 29 Jul 2003 | INR | 11 | 11.35 | 10 | 11.1 | 10.7706 | +0.57 (+5.41%) | 43,425 |
| 28 Jul 2003 | INR | 10.25 | 10.53 | 10.11 | 10.53 | 10.2175 | +0.95 (+9.92%) | 38,680 |
| 25 Jul 2003 | INR | 9.3 | 9.6 | 9.27 | 9.58 | 9.2957 | +0.34 (+3.68%) | 2,945 |
| 24 Jul 2003 | INR | 9.05 | 9.35 | 9 | 9.24 | 8.9658 | -0.12 (-1.28%) | 4,525 |
| 23 Jul 2003 | INR | 9.55 | 9.55 | 9.15 | 9.36 | 9.0823 | +0.01 (+0.11%) | 5,000 |
| 22 Jul 2003 | INR | 10.09 | 10.09 | 9.35 | 9.35 | 9.0726 | -0.64 (-6.41%) | 6,124 |
| 21 Jul 2003 | INR | 10 | 10.75 | 9.8 | 9.99 | 9.6936 | +0.04 (+0.40%) | 17,360 |
| 18 Jul 2003 | INR | 9.99 | 10.61 | 9.7 | 9.95 | 9.6547 | +0.3 (+3.11%) | 20,205 |
| 17 Jul 2003 | INR | 9.6 | 10.4 | 9.1 | 9.65 | 9.3637 | +0.05 (+0.52%) | 12,071 |
| 16 Jul 2003 | INR | 9 | 9.68 | 9 | 9.6 | 9.3151 | +0.8 (+9.09%) | 14,880 |
| 15 Jul 2003 | INR | 9 | 9 | 8.8 | 8.8 | 8.5389 | -0.67 (-7.07%) | 2,091 |
| 14 Jul 2003 | INR | 9.25 | 9.5 | 9.25 | 9.47 | 9.189 | +0.53 (+5.93%) | 8,764 |
| 11 Jul 2003 | INR | 9 | 9.1 | 8.6 | 8.94 | 8.6747 | +0.09 (+1.02%) | 16,000 |
| 10 Jul 2003 | INR | 9.05 | 9.05 | 8.4 | 8.85 | 8.5874 | -0.44 (-4.74%) | 9,640 |
| 9 Jul 2003 | INR | 10 | 10 | 8.65 | 9.29 | 9.0143 | -0.21 (-2.21%) | 8,249 |
| 8 Jul 2003 | INR | 9.85 | 10.2 | 9.5 | 9.5 | 9.2181 | -0.02 (-0.21%) | 16,588 |
| 7 Jul 2003 | INR | 9.07 | 10 | 9.07 | 9.52 | 9.2375 | +0.26 (+2.81%) | 5,645 |
