| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 25.3 | 28 | 25.25 | 27.85 | 27.85 | +2.45 (+9.65%) | 70,590 |
| 13 Aug 2003 | INR | 25.3 | 26.1 | 24.6 | 25.4 | 25.4 | +0.45 (+1.80%) | 38,085 |
| 12 Aug 2003 | INR | 24.5 | 26.1 | 24.1 | 24.95 | 24.95 | +1.25 (+5.27%) | 71,597 |
| 11 Aug 2003 | INR | 24.55 | 25.2 | 23.5 | 23.7 | 23.7 | -0.45 (-1.86%) | 48,136 |
| 8 Aug 2003 | INR | 24 | 24.5 | 23.15 | 24.15 | 24.15 | +0.7 (+2.99%) | 55,562 |
| 7 Aug 2003 | INR | 21.9 | 24.75 | 21.2 | 23.45 | 23.45 | +2.45 (+11.67%) | 68,610 |
| 6 Aug 2003 | INR | 21 | 22.5 | 21 | 21 | 21 | -0.05 (-0.24%) | 27,742 |
| 5 Aug 2003 | INR | 22.6 | 23.8 | 20.95 | 21.05 | 21.05 | -1.65 (-7.27%) | 47,991 |
| 4 Aug 2003 | INR | 22.75 | 24.9 | 22.5 | 22.7 | 22.7 | +1.1 (+5.09%) | 102,035 |
| 1 Aug 2003 | INR | 17.6 | 21.7 | 17.6 | 21.6 | 21.6 | +3.5 (+19.34%) | 109,642 |
| 31 Jul 2003 | INR | 20 | 20 | 18 | 18.1 | 18.1 | -0.35 (-1.90%) | 30,007 |
| 30 Jul 2003 | INR | 17.25 | 18.75 | 17.25 | 18.45 | 18.45 | +1.05 (+6.03%) | 17,008 |
| 29 Jul 2003 | INR | 17 | 17.4 | 17 | 17.4 | 17.4 | +0.1 (+0.58%) | 6,707 |
| 28 Jul 2003 | INR | 16.2 | 17.55 | 16.2 | 17.3 | 17.3 | +0.9 (+5.49%) | 8,811 |
| 25 Jul 2003 | INR | 16.35 | 16.75 | 16.2 | 16.4 | 16.4 | +0.1 (+0.61%) | 8,522 |
| 24 Jul 2003 | INR | 16.95 | 17 | 16.1 | 16.3 | 16.3 | -0.5 (-2.98%) | 4,604 |
| 23 Jul 2003 | INR | 16.7 | 17.1 | 16.7 | 16.8 | 16.8 | -0.1 (-0.59%) | 3,426 |
| 22 Jul 2003 | INR | 18.1 | 18.1 | 16.8 | 16.9 | 16.9 | -0.2 (-1.17%) | 8,958 |
| 21 Jul 2003 | INR | 18 | 18.4 | 17 | 17.1 | 17.1 | +1 (+6.21%) | 13,146 |
| 18 Jul 2003 | INR | 17.5 | 17.5 | 16 | 16.1 | 16.1 | -1.3 (-7.47%) | 22,885 |
| 17 Jul 2003 | INR | 18 | 18.25 | 17.4 | 17.4 | 17.4 | -0.1 (-0.57%) | 18,203 |
| 16 Jul 2003 | INR | 16 | 17.5 | 16 | 17.5 | 17.5 | +1.15 (+7.03%) | 17,534 |
| 15 Jul 2003 | INR | 16.6 | 16.95 | 16.3 | 16.35 | 16.35 | -0.25 (-1.51%) | 11,450 |
| 14 Jul 2003 | INR | 16.8 | 17 | 16.5 | 16.6 | 16.6 | -0.35 (-2.06%) | 10,480 |
| 11 Jul 2003 | INR | 17.1 | 17.95 | 16.9 | 16.95 | 16.95 | 0.0 (0.0%) | 18,322 |
| 10 Jul 2003 | INR | 17.75 | 18.2 | 16.85 | 16.95 | 16.95 | -1 (-5.57%) | 9,275 |
| 9 Jul 2003 | INR | 18.6 | 18.7 | 17.9 | 17.95 | 17.95 | -0.8 (-4.27%) | 23,281 |
| 8 Jul 2003 | INR | 19.5 | 19.85 | 18.5 | 18.75 | 18.75 | 0.0 (0.0%) | 16,078 |
| 7 Jul 2003 | INR | 19.95 | 19.95 | 18.45 | 18.75 | 18.75 | -0.15 (-0.79%) | 13,829 |
| 4 Jul 2003 | INR | 19.1 | 19.9 | 18.3 | 18.9 | 18.9 | 0.0 (0.0%) | 18,984 |
