| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2003 | INR | 26 | 27.25 | 26 | 26.3 | 26.3 | +1.3 (+5.20%) | 6,515 |
| 18 Jul 2003 | INR | 25.2 | 27.45 | 25 | 25 | 25 | -1.5 (-5.66%) | 1,600 |
| 17 Jul 2003 | INR | 28 | 28 | 26.5 | 26.5 | 26.5 | -1.3 (-4.68%) | 3,125 |
| 16 Jul 2003 | INR | 26 | 27.8 | 26 | 27.8 | 27.8 | +1.4 (+5.30%) | 3,185 |
| 15 Jul 2003 | INR | 25.1 | 27.5 | 25 | 26.4 | 26.4 | -1.1 (-4.00%) | 2,445 |
| 14 Jul 2003 | INR | 28 | 28.9 | 27.5 | 27.5 | 27.5 | +0.85 (+3.19%) | 4,715 |
| 11 Jul 2003 | INR | 28 | 29 | 26.05 | 26.65 | 26.65 | -1.35 (-4.82%) | 5,950 |
| 10 Jul 2003 | INR | 27.8 | 28.25 | 27.3 | 28 | 28 | -1.15 (-3.95%) | 4,005 |
| 9 Jul 2003 | INR | 27.65 | 30 | 27.55 | 29.15 | 29.15 | -1.9 (-6.12%) | 4,400 |
| 8 Jul 2003 | INR | 33.35 | 33.5 | 29.55 | 31.05 | 31.05 | -1.85 (-5.62%) | 12,752 |
| 7 Jul 2003 | INR | 33.5 | 33.8 | 30.6 | 32.9 | 32.9 | +2.55 (+8.40%) | 25,581 |
| 4 Jul 2003 | INR | 26 | 30.35 | 26 | 30.35 | 30.35 | +5.05 (+19.96%) | 29,645 |
| 3 Jul 2003 | INR | 24.25 | 26.5 | 24.25 | 25.3 | 25.3 | +1.75 (+7.43%) | 3,775 |
| 2 Jul 2003 | INR | 24.2 | 24.4 | 23.55 | 23.55 | 23.55 | +0.2 (+0.86%) | 2,350 |
| 1 Jul 2003 | INR | 23.5 | 24 | 23.15 | 23.35 | 23.35 | -0.35 (-1.48%) | 2,610 |
| 30 Jun 2003 | INR | 23.85 | 24.25 | 23.5 | 23.7 | 23.7 | -0.15 (-0.63%) | 2,030 |
| 27 Jun 2003 | INR | 24.5 | 24.5 | 23.8 | 23.85 | 23.85 | +0.05 (+0.21%) | 2,950 |
| 26 Jun 2003 | INR | 24.25 | 24.9 | 23.75 | 23.8 | 23.8 | +0.05 (+0.21%) | 2,265 |
| 25 Jun 2003 | INR | 24.5 | 24.9 | 23.55 | 23.75 | 23.75 | -0.6 (-2.46%) | 1,350 |
| 24 Jun 2003 | INR | 24 | 26.25 | 23.5 | 24.35 | 24.35 | -0.15 (-0.61%) | 2,525 |
| 23 Jun 2003 | INR | 24.4 | 25 | 24 | 24.5 | 24.5 | -0.45 (-1.80%) | 1,400 |
| 20 Jun 2003 | INR | 24 | 25.8 | 24 | 24.95 | 24.95 | -1.1 (-4.22%) | 950 |
| 19 Jun 2003 | INR | 26 | 26.95 | 26 | 26.05 | 26.05 | -0.85 (-3.16%) | 3,800 |
| 18 Jun 2003 | INR | 27 | 28 | 26.1 | 26.9 | 26.9 | +1 (+3.86%) | 6,180 |
| 17 Jun 2003 | INR | 26.5 | 27.55 | 25.05 | 25.9 | 25.9 | -0.65 (-2.45%) | 3,950 |
| 16 Jun 2003 | INR | 26 | 27 | 26 | 26.55 | 26.55 | -1.2 (-4.32%) | 2,210 |
| 13 Jun 2003 | INR | 28.9 | 29 | 27 | 27.75 | 27.75 | -0.75 (-2.63%) | 7,055 |
| 12 Jun 2003 | INR | 26.5 | 28.5 | 26.3 | 28.5 | 28.5 | +2.2 (+8.37%) | 5,800 |
| 11 Jun 2003 | INR | 25.5 | 26.3 | 25.25 | 26.3 | 26.3 | +2.15 (+8.90%) | 4,400 |
| 10 Jun 2003 | INR | 25 | 25.9 | 24 | 24.15 | 24.15 | -2.15 (-8.17%) | 3,670 |
