| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | INR | 28.1 | 28.8 | 27 | 28.35 | 28.35 | +0.1 (+0.35%) | 2,502 |
| 4 Aug 2003 | INR | 27.9 | 29.4 | 26.65 | 28.25 | 28.25 | +0.25 (+0.89%) | 15,699 |
| 1 Aug 2003 | INR | 30.9 | 30.9 | 28 | 28 | 28 | -1.45 (-4.92%) | 25,556 |
| 31 Jul 2003 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | +1.4 (+4.99%) | 1,850 |
| 30 Jul 2003 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | +1.3 (+4.86%) | 515 |
| 29 Jul 2003 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | +1.25 (+4.90%) | 879 |
| 28 Jul 2003 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | +1.2 (+4.94%) | 525 |
| 25 Jul 2003 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | +1.15 (+4.97%) | 1,529 |
| 24 Jul 2003 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +1.1 (+4.99%) | 1,279 |
| 23 Jul 2003 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +1.05 (+5%) | 1,330 |
| 22 Jul 2003 | INR | 21 | 21 | 21 | 21 | 21 | +1 (+5%) | 850 |
| 21 Jul 2003 | INR | 20 | 20 | 20 | 20 | 20 | +0.95 (+4.99%) | 1,400 |
| 18 Jul 2003 | INR | 19 | 19.05 | 18.8 | 19.05 | 19.05 | +0.9 (+4.96%) | 3,550 |
| 17 Jul 2003 | INR | 18 | 18.15 | 18 | 18.15 | 18.15 | +0.85 (+4.91%) | 600 |
| 16 Jul 2003 | INR | 17.25 | 17.3 | 15.7 | 17.3 | 17.3 | +0.8 (+4.85%) | 1,150 |
| 15 Jul 2003 | INR | 17 | 17 | 16.5 | 16.5 | 16.5 | -0.2 (-1.20%) | 1,500 |
| 14 Jul 2003 | INR | 16.75 | 16.75 | 16.7 | 16.7 | 16.7 | -0.05 (-0.30%) | 500 |
| 11 Jul 2003 | INR | 16.5 | 17.05 | 16.4 | 16.75 | 16.75 | +0.35 (+2.13%) | 1,620 |
| 10 Jul 2003 | INR | 16.85 | 17 | 15.8 | 16.4 | 16.4 | +0.15 (+0.92%) | 995 |
| 9 Jul 2003 | INR | 16.25 | 17 | 16 | 16.25 | 16.25 | -0.25 (-1.52%) | 900 |
| 8 Jul 2003 | INR | 16.7 | 16.7 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 300 |
| 7 Jul 2003 | INR | 18 | 18 | 16.5 | 16.5 | 16.5 | -0.65 (-3.79%) | 2,050 |
| 4 Jul 2003 | INR | 17 | 17.15 | 17 | 17.15 | 17.15 | +0.8 (+4.89%) | 2,500 |
| 3 Jul 2003 | INR | 16.65 | 17.35 | 16.35 | 16.35 | 16.35 | -0.7 (-4.11%) | 1,202 |
| 2 Jul 2003 | INR | 17 | 17.05 | 17 | 17.05 | 17.05 | +0.8 (+4.92%) | 1,650 |
| 1 Jul 2003 | INR | 15.05 | 16.25 | 15.05 | 16.25 | 16.25 | +0.75 (+4.84%) | 600 |
| 30 Jun 2003 | INR | 16.25 | 16.25 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 650 |
| 27 Jun 2003 | INR | 15.9 | 16 | 15.5 | 15.5 | 15.5 | +0.14 (+0.91%) | 1,430 |
| 26 Jun 2003 | INR | 15.35 | 16.4 | 15.35 | 15.36 | 15.36 | -0.79 (-4.89%) | 420 |
| 25 Jun 2003 | INR | 16.05 | 16.8 | 16.05 | 16.15 | 16.15 | +0.15 (+0.94%) | 1,350 |
