| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 8.6 | 8.64 | 8.25 | 8.28 | 8.28 | -0.29 (-3.38%) | 31,189 |
| 13 Aug 2003 | INR | 8.4 | 8.99 | 8.13 | 8.57 | 8.57 | -0.03 (-0.35%) | 21,610 |
| 12 Aug 2003 | INR | 8.9 | 8.99 | 7.72 | 8.6 | 8.6 | +0.05 (+0.58%) | 22,630 |
| 11 Aug 2003 | INR | 9.35 | 9.35 | 8.5 | 8.55 | 8.55 | -0.47 (-5.21%) | 17,455 |
| 8 Aug 2003 | INR | 9.25 | 9.42 | 9 | 9.02 | 9.02 | -0.42 (-4.45%) | 27,028 |
| 7 Aug 2003 | INR | 9.83 | 9.84 | 9.17 | 9.44 | 9.44 | -0.11 (-1.15%) | 24,319 |
| 6 Aug 2003 | INR | 10.2 | 10.2 | 9.1 | 9.55 | 9.55 | +0.27 (+2.91%) | 73,021 |
| 5 Aug 2003 | INR | 10.25 | 10.4 | 9.11 | 9.28 | 9.28 | -0.73 (-7.29%) | 49,451 |
| 4 Aug 2003 | INR | 9.1 | 10.2 | 9.1 | 10.01 | 10.01 | +0.67 (+7.17%) | 65,104 |
| 1 Aug 2003 | INR | 9.55 | 9.9 | 9.21 | 9.34 | 9.34 | -0.13 (-1.37%) | 50,668 |
| 31 Jul 2003 | INR | 8.56 | 9.47 | 8.56 | 9.47 | 9.47 | +0.86 (+9.99%) | 67,158 |
| 30 Jul 2003 | INR | 8.55 | 8.8 | 8.55 | 8.61 | 8.61 | +0.06 (+0.70%) | 25,781 |
| 29 Jul 2003 | INR | 8.9 | 9.35 | 8.4 | 8.55 | 8.55 | -0.48 (-5.32%) | 23,350 |
| 28 Jul 2003 | INR | 8.5 | 9.24 | 8.5 | 9.03 | 9.03 | +0.48 (+5.61%) | 30,182 |
| 25 Jul 2003 | INR | 9 | 9.5 | 8.21 | 8.55 | 8.55 | -0.47 (-5.21%) | 49,147 |
| 24 Jul 2003 | INR | 10 | 10 | 9 | 9.02 | 9.02 | -0.88 (-8.89%) | 37,987 |
| 23 Jul 2003 | INR | 10 | 10.08 | 9.5 | 9.9 | 9.9 | +0.21 (+2.17%) | 56,939 |
| 22 Jul 2003 | INR | 10.05 | 10.5 | 9.5 | 9.69 | 9.69 | -0.31 (-3.10%) | 102,376 |
| 21 Jul 2003 | INR | 10.08 | 10.08 | 9.8 | 10 | 10 | +0.83 (+9.05%) | 407,563 |
| 18 Jul 2003 | INR | 8.46 | 9.18 | 8.02 | 9.17 | 9.17 | +0.82 (+9.82%) | 164,728 |
| 17 Jul 2003 | INR | 8.6 | 9.1 | 8.3 | 8.35 | 8.35 | +0.07 (+0.85%) | 62,409 |
| 16 Jul 2003 | INR | 7.51 | 8.31 | 7.5 | 8.28 | 8.28 | +0.72 (+9.52%) | 68,631 |
| 15 Jul 2003 | INR | 8 | 8 | 7.5 | 7.56 | 7.56 | -0.63 (-7.69%) | 11,800 |
| 14 Jul 2003 | INR | 7.55 | 8.3 | 6.9 | 8.19 | 8.19 | +0.64 (+8.48%) | 38,248 |
| 11 Jul 2003 | INR | 7.25 | 8.04 | 7 | 7.55 | 7.55 | +0.24 (+3.28%) | 39,725 |
| 10 Jul 2003 | INR | 8 | 8 | 7.28 | 7.31 | 7.31 | -0.77 (-9.53%) | 26,812 |
| 9 Jul 2003 | INR | 8.8 | 9 | 7.67 | 8.08 | 8.08 | -1.29 (-13.77%) | 74,055 |
| 8 Jul 2003 | INR | 10.5 | 11.18 | 8.56 | 9.37 | 9.37 | -0.13 (-1.37%) | 165,207 |
| 7 Jul 2003 | INR | 8.45 | 9.5 | 7.51 | 9.5 | 9.5 | +1.58 (+19.95%) | 154,211 |
| 4 Jul 2003 | INR | 7.2 | 8.01 | 7 | 7.92 | 7.92 | +1.24 (+18.56%) | 144,620 |
