| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | INR | 34 | 34.4 | 30.75 | 31.5 | 31.5 | -2.2 (-6.53%) | 51,606 |
| 4 Aug 2003 | INR | 32.25 | 34 | 32.1 | 33.7 | 33.7 | +2.2 (+6.98%) | 50,994 |
| 1 Aug 2003 | INR | 30.1 | 33.5 | 28.3 | 31.5 | 31.5 | +0.65 (+2.11%) | 78,693 |
| 31 Jul 2003 | INR | 37 | 37 | 30.85 | 30.85 | 30.85 | -3.4 (-9.93%) | 105,730 |
| 30 Jul 2003 | INR | 33.8 | 34.25 | 32.5 | 34.25 | 34.25 | +3.1 (+9.95%) | 177,452 |
| 29 Jul 2003 | INR | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | +2.8 (+9.88%) | 47,467 |
| 28 Jul 2003 | INR | 27.5 | 29.55 | 27.5 | 28.35 | 28.35 | +1.45 (+5.39%) | 150,619 |
| 25 Jul 2003 | INR | 28.4 | 28.4 | 26.25 | 26.9 | 26.9 | +0.25 (+0.94%) | 65,040 |
| 24 Jul 2003 | INR | 26.65 | 26.65 | 23.4 | 26.65 | 26.65 | +2.4 (+9.90%) | 95,404 |
| 23 Jul 2003 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | +2.2 (+9.98%) | 6,325 |
| 22 Jul 2003 | INR | 21.8 | 22.05 | 21.75 | 22.05 | 22.05 | +2 (+9.98%) | 36,357 |
| 21 Jul 2003 | INR | 18 | 20.05 | 18 | 20.05 | 20.05 | +1.8 (+9.86%) | 46,228 |
| 18 Jul 2003 | INR | 18.1 | 18.5 | 17.8 | 18.25 | 18.25 | +0.15 (+0.83%) | 4,855 |
| 17 Jul 2003 | INR | 17.95 | 18.9 | 17.95 | 18.1 | 18.1 | +0.7 (+4.02%) | 18,380 |
| 16 Jul 2003 | INR | 17.75 | 18.5 | 16.6 | 17.4 | 17.4 | +0.05 (+0.29%) | 19,960 |
| 15 Jul 2003 | INR | 18.5 | 18.5 | 17 | 17.35 | 17.35 | -1.05 (-5.71%) | 31,465 |
| 14 Jul 2003 | INR | 17.75 | 18.5 | 17.5 | 18.4 | 18.4 | +0.45 (+2.51%) | 41,998 |
| 11 Jul 2003 | INR | 18 | 18.5 | 17.75 | 17.95 | 17.95 | -0.35 (-1.91%) | 5,100 |
| 10 Jul 2003 | INR | 17.3 | 18.6 | 17.3 | 18.3 | 18.3 | -0.1 (-0.54%) | 11,100 |
| 9 Jul 2003 | INR | 19.2 | 19.2 | 17.8 | 18.4 | 18.4 | -1.35 (-6.84%) | 11,659 |
| 8 Jul 2003 | INR | 20.8 | 21.25 | 19.25 | 19.75 | 19.75 | -1.1 (-5.28%) | 15,252 |
| 7 Jul 2003 | INR | 19.75 | 21.3 | 19.75 | 20.85 | 20.85 | +1.45 (+7.47%) | 33,574 |
| 4 Jul 2003 | INR | 21 | 22.3 | 19.3 | 19.4 | 19.4 | -1.2 (-5.83%) | 47,825 |
| 3 Jul 2003 | INR | 22.8 | 22.8 | 20.2 | 20.6 | 20.6 | -0.3 (-1.44%) | 23,570 |
| 2 Jul 2003 | INR | 19.5 | 20.9 | 19.25 | 20.9 | 20.9 | +1.9 (+10%) | 27,784 |
| 1 Jul 2003 | INR | 21 | 21 | 19 | 19 | 19 | -2.08 (-9.87%) | 19,265 |
| 30 Jun 2003 | INR | 20.71 | 22.75 | 20.71 | 21.08 | 21.08 | +0.39 (+1.88%) | 37,060 |
| 27 Jun 2003 | INR | 22.05 | 22.1 | 20.5 | 20.69 | 20.69 | -1.81 (-8.04%) | 23,529 |
| 26 Jun 2003 | INR | 24.4 | 24.45 | 21.85 | 22.5 | 22.5 | -0.71 (-3.06%) | 50,421 |
| 25 Jun 2003 | INR | 23 | 23.7 | 23 | 23.21 | 23.21 | +0.71 (+3.16%) | 46,932 |
