| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 30 | 32.75 | 29.1 | 32.75 | 32.75 | +2.95 (+9.90%) | 29,925 |
| 13 Aug 2003 | INR | 31.3 | 31.3 | 29.25 | 29.8 | 29.8 | -2.25 (-7.02%) | 12,810 |
| 12 Aug 2003 | INR | 32.2 | 32.5 | 31.05 | 32.05 | 32.05 | +0.55 (+1.75%) | 10,972 |
| 11 Aug 2003 | INR | 32.35 | 33.5 | 31.15 | 31.5 | 31.5 | +0.4 (+1.29%) | 15,822 |
| 8 Aug 2003 | INR | 33 | 34 | 30.5 | 31.1 | 31.1 | -2.5 (-7.44%) | 14,021 |
| 7 Aug 2003 | INR | 35.1 | 35.4 | 33.05 | 33.6 | 33.6 | -0.1 (-0.30%) | 21,814 |
| 6 Aug 2003 | INR | 33 | 35.7 | 32.2 | 33.7 | 33.7 | +0.8 (+2.43%) | 26,392 |
| 5 Aug 2003 | INR | 32.15 | 34.25 | 32.15 | 32.9 | 32.9 | +1.75 (+5.62%) | 30,556 |
| 4 Aug 2003 | INR | 28.9 | 31.15 | 28.9 | 31.15 | 31.15 | +2.8 (+9.88%) | 24,013 |
| 1 Aug 2003 | INR | 28.8 | 29.65 | 26.85 | 28.35 | 28.35 | +1 (+3.66%) | 49,245 |
| 31 Jul 2003 | INR | 26.45 | 27.35 | 24.85 | 27.35 | 27.35 | +2.48 (+9.97%) | 28,725 |
| 30 Jul 2003 | INR | 25.01 | 25.01 | 24 | 24.87 | 24.87 | +2.13 (+9.37%) | 29,889 |
| 29 Jul 2003 | INR | 22.74 | 22.74 | 22 | 22.74 | 22.74 | +2.06 (+9.96%) | 12,278 |
| 28 Jul 2003 | INR | 19.35 | 20.68 | 19.25 | 20.68 | 20.68 | +1.88 (+10%) | 6,830 |
| 25 Jul 2003 | INR | 19 | 19.4 | 18.1 | 18.8 | 18.8 | +0.75 (+4.16%) | 1,918 |
| 24 Jul 2003 | INR | 17.9 | 18.7 | 17.75 | 18.05 | 18.05 | +0.93 (+5.43%) | 8,042 |
| 23 Jul 2003 | INR | 18.65 | 18.65 | 17 | 17.12 | 17.12 | -0.5 (-2.84%) | 18,450 |
| 22 Jul 2003 | INR | 21.4 | 21.75 | 17 | 17.62 | 17.62 | -3.28 (-15.69%) | 104,571 |
| 21 Jul 2003 | INR | 20 | 21.45 | 19.55 | 20.9 | 20.9 | +1.1 (+5.56%) | 5,350 |
| 18 Jul 2003 | INR | 20.85 | 21.1 | 19 | 19.8 | 19.8 | -0.69 (-3.37%) | 7,118 |
| 17 Jul 2003 | INR | 18 | 20.75 | 18 | 20.49 | 20.49 | +3.14 (+18.10%) | 16,046 |
| 16 Jul 2003 | INR | 16.5 | 18.1 | 16.5 | 17.35 | 17.35 | +1.24 (+7.70%) | 4,445 |
| 15 Jul 2003 | INR | 16.11 | 17.99 | 16.11 | 16.11 | 16.11 | -0.74 (-4.39%) | 1,210 |
| 14 Jul 2003 | INR | 17.6 | 18 | 16.85 | 16.85 | 16.85 | -0.3 (-1.75%) | 350 |
| 11 Jul 2003 | INR | 16.3 | 18.97 | 16.22 | 17.15 | 17.15 | -0.95 (-5.25%) | 854 |
| 10 Jul 2003 | INR | 19 | 19 | 18.1 | 18.1 | 18.1 | +0.1 (+0.56%) | 2,010 |
| 9 Jul 2003 | INR | 19.3 | 19.3 | 17.6 | 18 | 18 | -1.4 (-7.22%) | 4,653 |
| 8 Jul 2003 | INR | 18.65 | 19.4 | 18.6 | 19.4 | 19.4 | +1.3 (+7.18%) | 6,790 |
| 7 Jul 2003 | INR | 19.29 | 19.29 | 17.5 | 18.1 | 18.1 | +1 (+5.85%) | 4,420 |
| 4 Jul 2003 | INR | 16.5 | 17.6 | 16.5 | 17.1 | 17.1 | +0.79 (+4.84%) | 2,957 |
