| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | INR | 7 | 7.2 | 6.76 | 7.11 | 7.11 | +0.04 (+0.57%) | 1,920 |
| 7 Aug 2003 | INR | 7.4 | 7.9 | 7.05 | 7.07 | 7.07 | +0.11 (+1.58%) | 2,811 |
| 6 Aug 2003 | INR | 7.3 | 7.3 | 6.8 | 6.96 | 6.96 | -0.29 (-4.00%) | 5,009 |
| 5 Aug 2003 | INR | 7.45 | 7.75 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 12,699 |
| 4 Aug 2003 | INR | 6.01 | 7.8 | 6.01 | 7.25 | 7.25 | +0.41 (+5.99%) | 8,725 |
| 1 Aug 2003 | INR | 6.75 | 7 | 6.75 | 6.84 | 6.84 | +0.04 (+0.59%) | 2,650 |
| 31 Jul 2003 | INR | 6.9 | 7.25 | 6.6 | 6.8 | 6.8 | -0.2 (-2.86%) | 7,000 |
| 30 Jul 2003 | INR | 5.62 | 7.25 | 5.62 | 7 | 7 | 0.0 (0.0%) | 2,224 |
| 29 Jul 2003 | INR | 7.35 | 7.5 | 7 | 7 | 7 | -0.25 (-3.45%) | 5,899 |
| 28 Jul 2003 | INR | 7.55 | 7.6 | 6.95 | 7.25 | 7.25 | +0.58 (+8.70%) | 11,732 |
| 25 Jul 2003 | INR | 6.49 | 7 | 6.49 | 6.67 | 6.67 | +0.77 (+13.05%) | 18,170 |
| 24 Jul 2003 | INR | 5.6 | 5.9 | 5.6 | 5.9 | 5.9 | +0.16 (+2.79%) | 1,700 |
| 23 Jul 2003 | INR | 6 | 6.1 | 5.74 | 5.74 | 5.74 | -0.06 (-1.03%) | 1,100 |
| 22 Jul 2003 | INR | 5.61 | 6.3 | 5.6 | 5.8 | 5.8 | -0.25 (-4.13%) | 805 |
| 21 Jul 2003 | INR | 6.3 | 6.3 | 6 | 6.05 | 6.05 | -0.25 (-3.97%) | 5,681 |
| 18 Jul 2003 | INR | 6.35 | 6.35 | 6.3 | 6.3 | 6.3 | +0.02 (+0.32%) | 1,400 |
| 17 Jul 2003 | INR | 6.25 | 6.6 | 6.25 | 6.28 | 6.28 | -0.07 (-1.10%) | 3,800 |
| 16 Jul 2003 | INR | 6.35 | 6.45 | 6.1 | 6.35 | 6.35 | -0.15 (-2.31%) | 4,400 |
| 15 Jul 2003 | INR | 6.4 | 6.79 | 6.31 | 6.5 | 6.5 | -0.12 (-1.81%) | 7,567 |
| 14 Jul 2003 | INR | 7 | 7 | 6.5 | 6.62 | 6.62 | +0.37 (+5.92%) | 3,200 |
| 11 Jul 2003 | INR | 6.16 | 6.45 | 6.16 | 6.25 | 6.25 | -0.58 (-8.49%) | 3,653 |
| 10 Jul 2003 | INR | 7.49 | 7.49 | 6.52 | 6.83 | 6.83 | +0.43 (+6.72%) | 3,820 |
| 9 Jul 2003 | INR | 6.4 | 6.7 | 6.35 | 6.4 | 6.4 | -0.63 (-8.96%) | 1,800 |
| 8 Jul 2003 | INR | 7.15 | 7.3 | 7.01 | 7.03 | 7.03 | -0.15 (-2.09%) | 11,750 |
| 7 Jul 2003 | INR | 8 | 8 | 7.1 | 7.18 | 7.18 | -0.09 (-1.24%) | 6,500 |
| 4 Jul 2003 | INR | 7 | 7.9 | 7 | 7.27 | 7.27 | -0.03 (-0.41%) | 10,342 |
| 3 Jul 2003 | INR | 7.25 | 7.47 | 7.2 | 7.3 | 7.3 | +0.18 (+2.53%) | 6,910 |
| 2 Jul 2003 | INR | 7.4 | 7.45 | 7.12 | 7.12 | 7.12 | -0.18 (-2.47%) | 5,700 |
| 1 Jul 2003 | INR | 7.48 | 7.49 | 7 | 7.3 | 7.3 | 0.0 (0.0%) | 13,875 |
| 30 Jun 2003 | INR | 6.88 | 7.4 | 6.17 | 7.3 | 7.3 | +0.89 (+13.88%) | 23,385 |
