| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 22.25 | 23 | 21 | 21.45 | 21.45 | 0.0 (0.0%) | 22,331 |
| 13 Aug 2003 | INR | 22 | 22 | 20 | 21.45 | 21.45 | +0.05 (+0.23%) | 18,201 |
| 12 Aug 2003 | INR | 23 | 23.95 | 20.65 | 21.4 | 21.4 | -0.85 (-3.82%) | 40,074 |
| 11 Aug 2003 | INR | 18.85 | 22.4 | 18.7 | 22.25 | 22.25 | +3.55 (+18.98%) | 43,289 |
| 8 Aug 2003 | INR | 17.85 | 18.95 | 17.85 | 18.7 | 18.7 | +0.15 (+0.81%) | 14,528 |
| 7 Aug 2003 | INR | 18.25 | 19.35 | 18.1 | 18.55 | 18.55 | -0.45 (-2.37%) | 9,085 |
| 6 Aug 2003 | INR | 18.35 | 19.2 | 18.25 | 19 | 19 | +0.8 (+4.40%) | 6,221 |
| 5 Aug 2003 | INR | 18.45 | 19 | 18.1 | 18.2 | 18.2 | +0.2 (+1.11%) | 16,620 |
| 4 Aug 2003 | INR | 18 | 18.2 | 17.65 | 18 | 18 | +0.7 (+4.05%) | 6,255 |
| 1 Aug 2003 | INR | 17.55 | 17.8 | 17.25 | 17.3 | 17.3 | -0.7 (-3.89%) | 8,464 |
| 31 Jul 2003 | INR | 17.9 | 18 | 17 | 18 | 18 | 0.0 (0.0%) | 5,536 |
| 30 Jul 2003 | INR | 17.75 | 18 | 17.6 | 18 | 18 | +0.4 (+2.27%) | 8,955 |
| 29 Jul 2003 | INR | 17.1 | 17.8 | 17.05 | 17.6 | 17.6 | -0.15 (-0.85%) | 7,914 |
| 28 Jul 2003 | INR | 17.8 | 18.2 | 17 | 17.75 | 17.75 | +0.75 (+4.41%) | 7,140 |
| 25 Jul 2003 | INR | 16.95 | 17.5 | 16.95 | 17 | 17 | +0.1 (+0.59%) | 6,539 |
| 24 Jul 2003 | INR | 17.5 | 17.75 | 16.9 | 16.9 | 16.9 | -0.65 (-3.70%) | 3,750 |
| 23 Jul 2003 | INR | 17.65 | 18.05 | 17.5 | 17.55 | 17.55 | -0.05 (-0.28%) | 4,200 |
| 22 Jul 2003 | INR | 17.4 | 18.5 | 17.4 | 17.6 | 17.6 | +0.05 (+0.28%) | 1,950 |
| 21 Jul 2003 | INR | 17.65 | 18 | 17.4 | 17.55 | 17.55 | -0.4 (-2.23%) | 7,305 |
| 18 Jul 2003 | INR | 17.6 | 18.2 | 17.6 | 17.95 | 17.95 | -0.55 (-2.97%) | 5,230 |
| 17 Jul 2003 | INR | 18.35 | 19.3 | 17.9 | 18.5 | 18.5 | +0.6 (+3.35%) | 13,527 |
| 16 Jul 2003 | INR | 18.5 | 18.5 | 17.8 | 17.9 | 17.9 | 0.0 (0.0%) | 6,853 |
| 15 Jul 2003 | INR | 18.1 | 18.3 | 17.65 | 17.9 | 17.9 | -0.65 (-3.50%) | 7,353 |
| 14 Jul 2003 | INR | 18.8 | 19.2 | 18.5 | 18.55 | 18.55 | +0.25 (+1.37%) | 9,025 |
| 11 Jul 2003 | INR | 18.95 | 18.95 | 18.15 | 18.3 | 18.3 | +0.15 (+0.83%) | 9,175 |
| 10 Jul 2003 | INR | 19.1 | 19.45 | 18.15 | 18.15 | 18.15 | -1.35 (-6.92%) | 8,850 |
| 9 Jul 2003 | INR | 20 | 20.4 | 19.5 | 19.5 | 19.5 | -0.4 (-2.01%) | 16,125 |
| 8 Jul 2003 | INR | 20.9 | 20.9 | 19.8 | 19.9 | 19.9 | +0.15 (+0.76%) | 14,096 |
| 7 Jul 2003 | INR | 20 | 20.25 | 19.35 | 19.75 | 19.75 | -0.7 (-3.42%) | 11,011 |
| 4 Jul 2003 | INR | 19.75 | 20.9 | 19.6 | 20.45 | 20.45 | +0.65 (+3.28%) | 23,700 |
