| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | INR | 24 | 25.5 | 24 | 25.5 | 25.5 | +2.3 (+9.91%) | 4,450 |
| 30 Jul 2003 | INR | 22.75 | 23.5 | 22.6 | 23.2 | 23.2 | +0.65 (+2.88%) | 2,900 |
| 29 Jul 2003 | INR | 22.1 | 22.55 | 22.1 | 22.55 | 22.55 | +0.5 (+2.27%) | 23,125 |
| 28 Jul 2003 | INR | 22.05 | 22.05 | 22 | 22.05 | 22.05 | -0.45 (-2%) | 5,700 |
| 25 Jul 2003 | INR | 22 | 22.5 | 22 | 22.5 | 22.5 | +0.5 (+2.27%) | 10,350 |
| 24 Jul 2003 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 3,900 |
| 23 Jul 2003 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 300 |
| 22 Jul 2003 | INR | 21.55 | 22.25 | 21.5 | 22 | 22 | 0.0 (0.0%) | 2,800 |
| 21 Jul 2003 | INR | 22 | 22.75 | 22 | 22 | 22 | 0.0 (0.0%) | 4,300 |
| 18 Jul 2003 | INR | 21.5 | 22.5 | 21.5 | 22 | 22 | 0.0 (0.0%) | 2,185 |
| 17 Jul 2003 | INR | 21.5 | 22.25 | 21.35 | 22 | 22 | -0.35 (-1.57%) | 17,200 |
| 16 Jul 2003 | INR | 20.5 | 22.35 | 19.6 | 22.35 | 22.35 | +1.85 (+9.02%) | 4,901 |
| 15 Jul 2003 | INR | 20.55 | 21.25 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 19,275 |
| 14 Jul 2003 | INR | 20.5 | 21 | 20.5 | 20.5 | 20.5 | -0.1 (-0.49%) | 15,750 |
| 11 Jul 2003 | INR | 20.5 | 21 | 20.5 | 20.6 | 20.6 | +0.1 (+0.49%) | 2,750 |
| 10 Jul 2003 | INR | 20.5 | 20.55 | 20.5 | 20.5 | 20.5 | +1.45 (+7.61%) | 2,500 |
| 9 Jul 2003 | INR | 19.5 | 19.5 | 19.05 | 19.05 | 19.05 | -1.45 (-7.07%) | 900 |
| 8 Jul 2003 | INR | 20.5 | 20.75 | 20.5 | 20.5 | 20.5 | +0.3 (+1.49%) | 2,600 |
| 7 Jul 2003 | INR | 20.1 | 20.55 | 20.05 | 20.2 | 20.2 | +0.2 (+1%) | 500 |
| 4 Jul 2003 | INR | 20 | 20 | 20 | 20 | 20 | -0.5 (-2.44%) | 6,000 |
| 3 Jul 2003 | INR | 20.5 | 21 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 2,700 |
| 2 Jul 2003 | INR | 20.1 | 21.5 | 20.1 | 20.5 | 20.5 | -0.05 (-0.24%) | 6,300 |
| 1 Jul 2003 | INR | 20 | 20.6 | 20 | 20.55 | 20.55 | 0.0 (0.0%) | 950 |
| 30 Jun 2003 | INR | 20.95 | 20.95 | 20.5 | 20.55 | 20.55 | -0.95 (-4.42%) | 10,250 |
| 27 Jun 2003 | INR | 20 | 21.5 | 20 | 21.5 | 21.5 | +1 (+4.88%) | 2,350 |
| 26 Jun 2003 | INR | 20.65 | 20.65 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 1,200 |
| 25 Jun 2003 | INR | 21.5 | 21.7 | 20.5 | 20.5 | 20.5 | -0.15 (-0.73%) | 825 |
| 24 Jun 2003 | INR | 20.75 | 20.75 | 20.65 | 20.65 | 20.65 | +0.4 (+1.98%) | 300 |
| 23 Jun 2003 | INR | 20.5 | 20.75 | 20.25 | 20.25 | 20.25 | -0.65 (-3.11%) | 1,800 |
| 20 Jun 2003 | INR | 20.5 | 20.9 | 20.5 | 20.9 | 20.9 | +0.4 (+1.95%) | 1,800 |
