| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 17.25 | 17.25 | 17 | 17 | 1.7 | -0.25 (-1.45%) | 3,700 |
| 13 Aug 2003 | INR | 17.1 | 17.3 | 17.1 | 17.25 | 1.725 | +0.05 (+0.29%) | 2,800 |
| 12 Aug 2003 | INR | 17.1 | 17.25 | 17.05 | 17.2 | 1.72 | +0.1 (+0.58%) | 1,400 |
| 11 Aug 2003 | INR | 17 | 17.15 | 16.8 | 17.1 | 1.71 | +0.1 (+0.59%) | 2,000 |
| 8 Aug 2003 | INR | 16.55 | 17.35 | 16.55 | 17 | 1.7 | +0.6 (+3.66%) | 1,955 |
| 7 Aug 2003 | INR | 17.2 | 17.2 | 16.35 | 16.4 | 1.64 | -0.45 (-2.67%) | 2,500 |
| 6 Aug 2003 | INR | 16.95 | 16.95 | 16.3 | 16.85 | 1.685 | +0.35 (+2.12%) | 620 |
| 5 Aug 2003 | INR | 17 | 17.05 | 16.5 | 16.5 | 1.65 | -0.05 (-0.30%) | 4,800 |
| 4 Aug 2003 | INR | 16.5 | 17.1 | 16.5 | 16.55 | 1.655 | -0.15 (-0.90%) | 1,350 |
| 1 Aug 2003 | INR | 17 | 17.75 | 16.7 | 16.7 | 1.67 | -0.05 (-0.30%) | 6,000 |
| 31 Jul 2003 | INR | 17.2 | 17.35 | 16.75 | 16.75 | 1.675 | 0.0 (0.0%) | 900 |
| 30 Jul 2003 | INR | 17.25 | 17.35 | 16.1 | 16.75 | 1.675 | +0.2 (+1.21%) | 2,500 |
| 29 Jul 2003 | INR | 16.05 | 17 | 16.05 | 16.55 | 1.655 | -0.3 (-1.78%) | 1,500 |
| 28 Jul 2003 | INR | 16.5 | 17.4 | 16.5 | 16.85 | 1.685 | -0.4 (-2.32%) | 6,151 |
| 25 Jul 2003 | INR | 17.3 | 17.8 | 16.65 | 17.25 | 1.725 | -0.3 (-1.71%) | 3,500 |
| 24 Jul 2003 | INR | 16.1 | 17.7 | 16.1 | 17.55 | 1.755 | +1.65 (+10.38%) | 2,100 |
| 23 Jul 2003 | INR | 16.2 | 16.65 | 15.9 | 15.9 | 1.59 | -0.6 (-3.64%) | 3,852 |
| 22 Jul 2003 | INR | 16.6 | 16.8 | 16.2 | 16.5 | 1.65 | -0.65 (-3.79%) | 2,951 |
| 21 Jul 2003 | INR | 17.25 | 17.25 | 16.75 | 17.15 | 1.715 | -0.1 (-0.58%) | 2,900 |
| 18 Jul 2003 | INR | 16.7 | 17.25 | 16.25 | 17.25 | 1.725 | +0.05 (+0.29%) | 4,200 |
| 17 Jul 2003 | INR | 17.6 | 17.6 | 16.1 | 17.2 | 1.72 | -0.4 (-2.27%) | 3,008 |
| 16 Jul 2003 | INR | 16.5 | 17.6 | 16.5 | 17.6 | 1.76 | +1.25 (+7.65%) | 2,161 |
| 15 Jul 2003 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 1.635 | +0.3 (+1.87%) | 200 |
| 14 Jul 2003 | INR | 15.85 | 16.5 | 15.85 | 16.05 | 1.605 | -1.05 (-6.14%) | 1,400 |
| 11 Jul 2003 | INR | 14.65 | 17.1 | 14.65 | 17.1 | 1.71 | +1.05 (+6.54%) | 1,850 |
| 10 Jul 2003 | INR | 15.25 | 17.4 | 15.15 | 16.05 | 1.605 | -0.35 (-2.13%) | 1,196 |
| 9 Jul 2003 | INR | 16 | 16.55 | 16 | 16.4 | 1.64 | -0.25 (-1.50%) | 3,810 |
| 8 Jul 2003 | INR | 16.2 | 16.7 | 16.2 | 16.65 | 1.665 | +0.45 (+2.78%) | 1,704 |
| 7 Jul 2003 | INR | 16.05 | 16.9 | 15.6 | 16.2 | 1.62 | -0.75 (-4.42%) | 4,764 |
| 4 Jul 2003 | INR | 17.2 | 17.2 | 16.95 | 16.95 | 1.695 | +0.4 (+2.42%) | 4,000 |
