| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2003 | INR | 16.1 | 16.1 | 14.9 | 15.19 | 15.19 | +0.01 (+0.07%) | 242,416 |
| 28 Jul 2003 | INR | 15 | 15.4 | 14.15 | 15.18 | 15.18 | +1.18 (+8.43%) | 153,849 |
| 25 Jul 2003 | INR | 14.15 | 14.4 | 13.5 | 14 | 14 | +0.44 (+3.24%) | 120,300 |
| 24 Jul 2003 | INR | 14 | 14.4 | 13.25 | 13.56 | 13.56 | +0.44 (+3.35%) | 163,536 |
| 23 Jul 2003 | INR | 12.45 | 13.43 | 12.35 | 13.12 | 13.12 | +0.91 (+7.45%) | 104,294 |
| 22 Jul 2003 | INR | 12.5 | 12.5 | 11.5 | 12.21 | 12.21 | -0.03 (-0.25%) | 65,272 |
| 21 Jul 2003 | INR | 12.4 | 12.8 | 11.91 | 12.24 | 12.24 | +0.17 (+1.41%) | 132,575 |
| 18 Jul 2003 | INR | 12.3 | 12.4 | 11.75 | 12.07 | 12.07 | -0.21 (-1.71%) | 52,215 |
| 17 Jul 2003 | INR | 12.7 | 13.38 | 12.15 | 12.28 | 12.28 | +0.11 (+0.90%) | 90,775 |
| 16 Jul 2003 | INR | 10.75 | 12.17 | 10.75 | 12.17 | 12.17 | +1.1 (+9.94%) | 52,925 |
| 15 Jul 2003 | INR | 11.1 | 11.4 | 10.75 | 11.07 | 11.07 | +0.06 (+0.54%) | 57,727 |
| 14 Jul 2003 | INR | 11 | 11.5 | 11 | 11.01 | 11.01 | +0.07 (+0.64%) | 32,252 |
| 11 Jul 2003 | INR | 11.5 | 11.74 | 10.85 | 10.94 | 10.94 | -0.5 (-4.37%) | 32,100 |
| 10 Jul 2003 | INR | 12 | 12.45 | 11.27 | 11.44 | 11.44 | +0.04 (+0.35%) | 43,500 |
| 9 Jul 2003 | INR | 12.8 | 13.3 | 11.2 | 11.4 | 11.4 | -0.9 (-7.32%) | 49,350 |
| 8 Jul 2003 | INR | 12.4 | 12.8 | 12.1 | 12.3 | 12.3 | -0.11 (-0.89%) | 61,875 |
| 7 Jul 2003 | INR | 12.84 | 12.84 | 12 | 12.41 | 12.41 | +0.73 (+6.25%) | 70,430 |
| 4 Jul 2003 | INR | 13.44 | 13.44 | 11.6 | 11.68 | 11.68 | -1.06 (-8.32%) | 54,055 |
| 3 Jul 2003 | INR | 12.8 | 12.93 | 12 | 12.74 | 12.74 | +1.96 (+18.18%) | 168,976 |
| 2 Jul 2003 | INR | 10.75 | 10.78 | 10 | 10.78 | 10.78 | +1.79 (+19.91%) | 62,741 |
| 1 Jul 2003 | INR | 10 | 10 | 8.35 | 8.99 | 8.99 | +0.46 (+5.39%) | 24,000 |
| 30 Jun 2003 | INR | 9 | 9 | 8 | 8.53 | 8.53 | +0.34 (+4.15%) | 23,260 |
| 27 Jun 2003 | INR | 8.05 | 8.35 | 7.5 | 8.19 | 8.19 | -0.63 (-7.14%) | 23,600 |
| 26 Jun 2003 | INR | 8.1 | 8.98 | 8.1 | 8.82 | 8.82 | -0.3 (-3.29%) | 20,604 |
| 25 Jun 2003 | INR | 9.1 | 9.5 | 9 | 9.12 | 9.12 | +0.07 (+0.77%) | 26,496 |
| 24 Jun 2003 | INR | 9.49 | 9.82 | 8.8 | 9.05 | 9.05 | +0.67 (+8.00%) | 38,100 |
| 23 Jun 2003 | INR | 7.9 | 8.38 | 7.52 | 8.38 | 8.38 | +1.39 (+19.89%) | 55,859 |
| 20 Jun 2003 | INR | 7.5 | 7.5 | 6.56 | 6.99 | 6.99 | +0.09 (+1.30%) | 5,000 |
| 19 Jun 2003 | INR | 6.55 | 7 | 6.55 | 6.9 | 6.9 | +0.23 (+3.45%) | 7,400 |
| 18 Jun 2003 | INR | 6.5 | 7.09 | 6.5 | 6.67 | 6.67 | +0.01 (+0.15%) | 8,100 |
