| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 14 | 15.84 | 13.9 | 15.84 | 15.84 | +2.64 (+20%) | 113,201 |
| 1 Aug 2003 | INR | 11.38 | 13.2 | 11.38 | 13.2 | 13.2 | +2.2 (+20.00%) | 73,301 |
| 31 Jul 2003 | INR | 11.2 | 11.7 | 11 | 11 | 11 | +0.12 (+1.10%) | 15,680 |
| 30 Jul 2003 | INR | 9.5 | 11.35 | 9.5 | 10.88 | 10.88 | -0.1 (-0.91%) | 25,790 |
| 29 Jul 2003 | INR | 11 | 11.1 | 10.61 | 10.98 | 10.98 | -0.02 (-0.18%) | 9,848 |
| 28 Jul 2003 | INR | 10.8 | 11.15 | 10.8 | 11 | 11 | +0.43 (+4.07%) | 13,691 |
| 25 Jul 2003 | INR | 11 | 11.5 | 10.5 | 10.57 | 10.57 | -0.22 (-2.04%) | 10,405 |
| 24 Jul 2003 | INR | 10.65 | 10.93 | 10.36 | 10.79 | 10.79 | +0.49 (+4.76%) | 6,245 |
| 23 Jul 2003 | INR | 10.93 | 10.93 | 10.26 | 10.3 | 10.3 | +0.16 (+1.58%) | 5,251 |
| 22 Jul 2003 | INR | 10.99 | 10.99 | 10.01 | 10.14 | 10.14 | +0.13 (+1.30%) | 7,900 |
| 21 Jul 2003 | INR | 11.15 | 11.15 | 10.01 | 10.01 | 10.01 | -0.73 (-6.80%) | 12,900 |
| 18 Jul 2003 | INR | 10.62 | 10.95 | 10.62 | 10.74 | 10.74 | -0.49 (-4.36%) | 4,900 |
| 17 Jul 2003 | INR | 11.69 | 11.69 | 10.6 | 11.23 | 11.23 | -0.21 (-1.84%) | 11,950 |
| 16 Jul 2003 | INR | 11 | 11.9 | 10.9 | 11.44 | 11.44 | +0.75 (+7.02%) | 9,875 |
| 15 Jul 2003 | INR | 12 | 12.25 | 10.4 | 10.69 | 10.69 | -1.54 (-12.59%) | 32,150 |
| 14 Jul 2003 | INR | 13.01 | 13.9 | 12.1 | 12.23 | 12.23 | -0.6 (-4.68%) | 51,889 |
| 11 Jul 2003 | INR | 14.55 | 14.84 | 12.75 | 12.83 | 12.83 | -1.99 (-13.43%) | 48,048 |
| 10 Jul 2003 | INR | 13.2 | 15.1 | 12.51 | 14.82 | 14.82 | +1.85 (+14.26%) | 109,911 |
| 9 Jul 2003 | INR | 12.05 | 13.89 | 11.92 | 12.97 | 12.97 | +1.39 (+12.00%) | 106,115 |
| 8 Jul 2003 | INR | 10.2 | 11.58 | 9.81 | 11.58 | 11.58 | +1.93 (+20%) | 43,998 |
| 7 Jul 2003 | INR | 10.14 | 10.2 | 9.6 | 9.65 | 9.65 | +0.04 (+0.42%) | 6,185 |
| 4 Jul 2003 | INR | 9.2 | 10.13 | 9.2 | 9.61 | 9.61 | +0.46 (+5.03%) | 20,880 |
| 3 Jul 2003 | INR | 9.4 | 9.57 | 8.95 | 9.15 | 9.15 | -0.2 (-2.14%) | 14,375 |
| 2 Jul 2003 | INR | 9.5 | 9.9 | 9.34 | 9.35 | 9.35 | -0.25 (-2.60%) | 10,325 |
| 1 Jul 2003 | INR | 9.55 | 9.93 | 9.55 | 9.6 | 9.6 | -0.33 (-3.32%) | 4,510 |
| 30 Jun 2003 | INR | 9.14 | 10 | 9.14 | 9.93 | 9.93 | +0.2 (+2.06%) | 9,300 |
| 27 Jun 2003 | INR | 9.8 | 10.05 | 9.5 | 9.73 | 9.73 | +0.11 (+1.14%) | 14,425 |
| 26 Jun 2003 | INR | 10.35 | 10.35 | 9.5 | 9.62 | 9.62 | +0.12 (+1.26%) | 16,236 |
| 25 Jun 2003 | INR | 9.65 | 9.9 | 9.5 | 9.5 | 9.5 | -0.26 (-2.66%) | 3,010 |
| 24 Jun 2003 | INR | 9.9 | 9.9 | 9.76 | 9.76 | 9.76 | -0.14 (-1.41%) | 1,002 |
