| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 16.7 | 16.7 | 14.75 | 15.15 | 15.15 | -0.45 (-2.88%) | 37,340 |
| 13 Aug 2003 | INR | 16.5 | 16.5 | 15.5 | 15.6 | 15.6 | -0.55 (-3.41%) | 8,992 |
| 12 Aug 2003 | INR | 17.45 | 17.45 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 13,976 |
| 11 Aug 2003 | INR | 17.5 | 17.85 | 16.5 | 16.5 | 16.5 | -0.35 (-2.08%) | 19,303 |
| 8 Aug 2003 | INR | 17.6 | 18.25 | 16.5 | 16.85 | 16.85 | -0.4 (-2.32%) | 39,712 |
| 7 Aug 2003 | INR | 16.1 | 17.85 | 16 | 17.25 | 17.25 | +1.3 (+8.15%) | 46,007 |
| 6 Aug 2003 | INR | 19 | 19 | 15.5 | 15.95 | 15.95 | +0.05 (+0.31%) | 13,466 |
| 5 Aug 2003 | INR | 18.9 | 18.9 | 15 | 15.9 | 15.9 | +0.05 (+0.32%) | 20,327 |
| 4 Aug 2003 | INR | 14.5 | 16.45 | 14.5 | 15.85 | 15.85 | +1.55 (+10.84%) | 22,146 |
| 1 Aug 2003 | INR | 14.85 | 15 | 14.1 | 14.3 | 14.3 | -0.81 (-5.36%) | 12,935 |
| 31 Jul 2003 | INR | 15.03 | 15.78 | 15.02 | 15.11 | 15.11 | +0.08 (+0.53%) | 9,355 |
| 30 Jul 2003 | INR | 16 | 16 | 15 | 15.03 | 15.03 | -0.79 (-4.99%) | 10,276 |
| 29 Jul 2003 | INR | 16 | 16 | 14.55 | 15.82 | 15.82 | -0.07 (-0.44%) | 9,007 |
| 28 Jul 2003 | INR | 16.25 | 16.25 | 15.55 | 15.89 | 15.89 | +0.67 (+4.40%) | 6,165 |
| 25 Jul 2003 | INR | 15.5 | 15.8 | 15.15 | 15.22 | 15.22 | +0.04 (+0.26%) | 5,500 |
| 24 Jul 2003 | INR | 14.5 | 15.25 | 14.5 | 15.18 | 15.18 | +0.49 (+3.34%) | 5,369 |
| 23 Jul 2003 | INR | 15.9 | 15.99 | 14.5 | 14.69 | 14.69 | +0.56 (+3.96%) | 5,050 |
| 22 Jul 2003 | INR | 14 | 14.95 | 14 | 14.13 | 14.13 | -0.47 (-3.22%) | 7,811 |
| 21 Jul 2003 | INR | 16.4 | 16.4 | 14.4 | 14.6 | 14.6 | -1.25 (-7.89%) | 11,024 |
| 18 Jul 2003 | INR | 15.67 | 15.95 | 15.67 | 15.85 | 15.85 | -0.28 (-1.74%) | 5,155 |
| 17 Jul 2003 | INR | 16.3 | 17.15 | 16.05 | 16.13 | 16.13 | -0.43 (-2.60%) | 13,826 |
| 16 Jul 2003 | INR | 16.3 | 16.99 | 16.25 | 16.56 | 16.56 | -0.34 (-2.01%) | 13,375 |
| 15 Jul 2003 | INR | 16.7 | 17.25 | 16.3 | 16.9 | 16.9 | +0.15 (+0.90%) | 9,845 |
| 14 Jul 2003 | INR | 17.25 | 17.3 | 16.3 | 16.75 | 16.75 | -1.18 (-6.58%) | 18,321 |
| 11 Jul 2003 | INR | 17.8 | 18 | 17 | 17.93 | 17.93 | +0.77 (+4.49%) | 15,645 |
| 10 Jul 2003 | INR | 18.8 | 18.8 | 16.55 | 17.16 | 17.16 | -0.66 (-3.70%) | 15,540 |
| 9 Jul 2003 | INR | 20.25 | 20.9 | 17.55 | 17.82 | 17.82 | -1.24 (-6.51%) | 59,749 |
| 8 Jul 2003 | INR | 17.4 | 19.06 | 17.4 | 19.06 | 19.06 | +3.17 (+19.95%) | 110,534 |
| 7 Jul 2003 | INR | 14.5 | 16.9 | 14.25 | 15.89 | 15.89 | +1.39 (+9.59%) | 40,540 |
| 4 Jul 2003 | INR | 14.3 | 14.7 | 13.94 | 14.5 | 14.5 | +0.65 (+4.69%) | 17,891 |
