| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 14.4 | 14.57 | 11.93 | 12.8 | 12.8 | -0.45 (-3.40%) | 57,820 |
| 12 Aug 2003 | INR | 15 | 15.2 | 13.25 | 13.25 | 13.25 | -1 (-7.02%) | 14,340 |
| 11 Aug 2003 | INR | 15.48 | 15.48 | 14 | 14.25 | 14.25 | +0.1 (+0.71%) | 17,648 |
| 8 Aug 2003 | INR | 14 | 14.46 | 12.96 | 14.15 | 14.15 | +1 (+7.60%) | 29,707 |
| 7 Aug 2003 | INR | 14 | 14 | 13.1 | 13.15 | 13.15 | +0.38 (+2.98%) | 15,000 |
| 6 Aug 2003 | INR | 15 | 15.07 | 12.7 | 12.77 | 12.77 | -0.93 (-6.79%) | 16,722 |
| 5 Aug 2003 | INR | 15.5 | 15.5 | 13.7 | 13.7 | 13.7 | -1.3 (-8.67%) | 22,514 |
| 4 Aug 2003 | INR | 15 | 15.05 | 14 | 15 | 15 | +1 (+7.14%) | 19,398 |
| 1 Aug 2003 | INR | 15 | 15.4 | 12.82 | 14 | 14 | 0.0 (0.0%) | 33,236 |
| 31 Jul 2003 | INR | 15.05 | 15.08 | 13.25 | 14 | 14 | +0.25 (+1.82%) | 17,810 |
| 30 Jul 2003 | INR | 15.6 | 15.73 | 13.01 | 13.75 | 13.75 | -0.55 (-3.85%) | 28,036 |
| 29 Jul 2003 | INR | 13 | 14.35 | 13 | 14.3 | 14.3 | +1.16 (+8.83%) | 25,902 |
| 28 Jul 2003 | INR | 13.14 | 13.14 | 13.1 | 13.14 | 13.14 | +1.19 (+9.96%) | 28,730 |
| 25 Jul 2003 | INR | 12 | 12 | 10.5 | 11.95 | 11.95 | +0.79 (+7.08%) | 19,871 |
| 24 Jul 2003 | INR | 11.8 | 12 | 10.86 | 11.16 | 11.16 | -0.04 (-0.36%) | 50,262 |
| 23 Jul 2003 | INR | 13.2 | 13.37 | 11.2 | 11.2 | 11.2 | -0.96 (-7.89%) | 28,650 |
| 22 Jul 2003 | INR | 14.5 | 14.5 | 12.16 | 12.16 | 12.16 | -1.34 (-9.93%) | 21,200 |
| 21 Jul 2003 | INR | 14.05 | 14.19 | 12.02 | 13.5 | 13.5 | +0.6 (+4.65%) | 47,110 |
| 18 Jul 2003 | INR | 15 | 15.05 | 12.9 | 12.9 | 12.9 | -1.05 (-7.53%) | 5,428 |
| 17 Jul 2003 | INR | 14 | 14.52 | 13.05 | 13.95 | 13.95 | +0.75 (+5.68%) | 141,208 |
| 16 Jul 2003 | INR | 14.25 | 14.25 | 13.1 | 13.2 | 13.2 | -1.05 (-7.37%) | 43,770 |
| 15 Jul 2003 | INR | 15.75 | 15.75 | 13.75 | 14.25 | 14.25 | -0.35 (-2.40%) | 57,631 |
| 14 Jul 2003 | INR | 14.7 | 14.8 | 13.95 | 14.6 | 14.6 | +0.6 (+4.29%) | 21,502 |
| 11 Jul 2003 | INR | 14.75 | 14.75 | 13.92 | 14 | 14 | -0.18 (-1.27%) | 24,310 |
| 10 Jul 2003 | INR | 14 | 14.5 | 13.97 | 14.18 | 14.18 | +0.18 (+1.29%) | 23,050 |
| 9 Jul 2003 | INR | 15.8 | 16 | 13.7 | 14 | 14 | -0.95 (-6.35%) | 16,080 |
| 8 Jul 2003 | INR | 15.5 | 15.5 | 14.1 | 14.95 | 14.95 | +0.85 (+6.03%) | 15,800 |
| 7 Jul 2003 | INR | 14.75 | 14.75 | 14 | 14.1 | 14.1 | -0.1 (-0.70%) | 9,584 |
| 4 Jul 2003 | INR | 13.8 | 14.5 | 13.75 | 14.2 | 14.2 | +0.2 (+1.43%) | 11,842 |
| 3 Jul 2003 | INR | 14.6 | 14.6 | 14 | 14 | 14 | 0.0 (0.0%) | 700 |
