| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2003 | INR | 23.2 | 23.2 | 22 | 22.65 | 4.53 | +0.4 (+1.80%) | 5,850 |
| 15 Jul 2003 | INR | 23 | 23 | 22.2 | 22.25 | 4.45 | -0.3 (-1.33%) | 8,961 |
| 14 Jul 2003 | INR | 23.9 | 23.9 | 22.1 | 22.55 | 4.51 | +0.05 (+0.22%) | 1,816 |
| 11 Jul 2003 | INR | 22.45 | 22.95 | 22.4 | 22.5 | 4.5 | +0.1 (+0.45%) | 1,665 |
| 10 Jul 2003 | INR | 22.15 | 22.7 | 22.1 | 22.4 | 4.48 | -0.15 (-0.67%) | 985 |
| 9 Jul 2003 | INR | 23.05 | 23.55 | 22.55 | 22.55 | 4.51 | -0.9 (-3.84%) | 4,212 |
| 8 Jul 2003 | INR | 22.7 | 24 | 22.7 | 23.45 | 4.69 | +0.1 (+0.43%) | 7,830 |
| 7 Jul 2003 | INR | 22.65 | 23.5 | 22.5 | 23.35 | 4.67 | +0.4 (+1.74%) | 9,765 |
| 4 Jul 2003 | INR | 22.75 | 23.25 | 22.7 | 22.95 | 4.59 | -0.35 (-1.50%) | 3,899 |
| 3 Jul 2003 | INR | 22.7 | 23.45 | 22.7 | 23.3 | 4.66 | +0.3 (+1.30%) | 4,350 |
| 2 Jul 2003 | INR | 22.85 | 23.5 | 22.8 | 23 | 4.6 | 0.0 (0.0%) | 4,700 |
| 1 Jul 2003 | INR | 23.45 | 23.95 | 22.55 | 23 | 4.6 | -0.5 (-2.13%) | 12,566 |
| 30 Jun 2003 | INR | 22 | 23.5 | 22 | 23.5 | 4.7 | +1.05 (+4.68%) | 20,245 |
| 27 Jun 2003 | INR | 22.5 | 22.95 | 22.1 | 22.45 | 4.49 | +0.5 (+2.28%) | 7,532 |
| 26 Jun 2003 | INR | 22.95 | 23.5 | 21.6 | 21.95 | 4.39 | +0.05 (+0.23%) | 9,275 |
| 25 Jun 2003 | INR | 21 | 23.4 | 21 | 21.9 | 4.38 | +1.1 (+5.29%) | 19,909 |
| 24 Jun 2003 | INR | 20.9 | 21 | 20.55 | 20.8 | 4.16 | +0.05 (+0.24%) | 3,300 |
| 23 Jun 2003 | INR | 21.3 | 21.45 | 20.7 | 20.75 | 4.15 | +0.05 (+0.24%) | 2,975 |
| 20 Jun 2003 | INR | 20.95 | 21.4 | 20.7 | 20.7 | 4.14 | -0.15 (-0.72%) | 3,825 |
| 19 Jun 2003 | INR | 20.5 | 21.1 | 20.4 | 20.85 | 4.17 | -0.2 (-0.95%) | 2,250 |
| 18 Jun 2003 | INR | 21.25 | 21.7 | 21 | 21.05 | 4.21 | -0.05 (-0.24%) | 2,704 |
| 17 Jun 2003 | INR | 19.75 | 21.35 | 19.75 | 21.1 | 4.22 | +0.6 (+2.93%) | 7,201 |
| 16 Jun 2003 | INR | 21 | 21.45 | 20.2 | 20.5 | 4.1 | -0.55 (-2.61%) | 6,650 |
| 13 Jun 2003 | INR | 21.05 | 21.2 | 21 | 21.05 | 4.21 | +0.05 (+0.24%) | 4,320 |
| 12 Jun 2003 | INR | 21.4 | 21.4 | 21 | 21 | 4.2 | -0.1 (-0.47%) | 2,700 |
| 11 Jun 2003 | INR | 21 | 21.75 | 20.85 | 21.1 | 4.22 | +0.05 (+0.24%) | 4,500 |
| 10 Jun 2003 | INR | 21.45 | 22.15 | 21 | 21.05 | 4.21 | -0.6 (-2.77%) | 6,151 |
| 9 Jun 2003 | INR | 21.4 | 23.7 | 20.7 | 21.65 | 4.33 | +0.95 (+4.59%) | 19,254 |
| 6 Jun 2003 | INR | 20.3 | 20.75 | 20.25 | 20.7 | 4.14 | +0.25 (+1.22%) | 2,875 |
| 5 Jun 2003 | INR | 20.7 | 20.95 | 20.25 | 20.45 | 4.09 | +0.25 (+1.24%) | 10,220 |
