| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 9.15 | 9.35 | 8.16 | 8.36 | 83.6 | -0.07 (-0.83%) | 24,475 |
| 13 Aug 2003 | INR | 8 | 9.12 | 7.4 | 8.43 | 84.3 | +0.83 (+10.92%) | 35,577 |
| 12 Aug 2003 | INR | 7.7 | 8.1 | 7.15 | 7.6 | 76 | -0.58 (-7.09%) | 6,050 |
| 11 Aug 2003 | INR | 7.75 | 8.29 | 7.75 | 8.18 | 81.8 | +0.43 (+5.55%) | 4,350 |
| 8 Aug 2003 | INR | 7.66 | 8.16 | 7.66 | 7.75 | 77.5 | -0.25 (-3.13%) | 2,550 |
| 7 Aug 2003 | INR | 7.6 | 8.18 | 7.6 | 8 | 80 | +0.2 (+2.56%) | 3,770 |
| 6 Aug 2003 | INR | 7.85 | 7.86 | 7.8 | 7.8 | 78 | -0.19 (-2.38%) | 1,950 |
| 5 Aug 2003 | INR | 8.27 | 8.27 | 7.3 | 7.99 | 79.9 | +0.15 (+1.91%) | 8,150 |
| 4 Aug 2003 | INR | 8.55 | 8.75 | 7.7 | 7.84 | 78.4 | -0.18 (-2.24%) | 8,300 |
| 1 Aug 2003 | INR | 8 | 8.1 | 7.7 | 8.02 | 80.2 | +0.02 (+0.25%) | 10,750 |
| 31 Jul 2003 | INR | 8 | 8.3 | 8 | 8 | 80 | -0.5 (-5.88%) | 5,800 |
| 30 Jul 2003 | INR | 7.16 | 8.5 | 7.16 | 8.5 | 85 | +0.12 (+1.43%) | 4,150 |
| 29 Jul 2003 | INR | 8.16 | 8.39 | 8 | 8.38 | 83.8 | +0.13 (+1.58%) | 7,800 |
| 28 Jul 2003 | INR | 8.3 | 8.5 | 8.11 | 8.25 | 82.5 | -0.22 (-2.60%) | 8,900 |
| 25 Jul 2003 | INR | 8.05 | 8.47 | 8.05 | 8.47 | 84.7 | +0.17 (+2.05%) | 3,500 |
| 24 Jul 2003 | INR | 8.1 | 8.3 | 8 | 8.3 | 83 | +0.19 (+2.34%) | 1,150 |
| 23 Jul 2003 | INR | 7.92 | 8.4 | 7.9 | 8.11 | 81.1 | -0.1 (-1.22%) | 1,000 |
| 22 Jul 2003 | INR | 8.05 | 8.6 | 8.05 | 8.21 | 82.1 | -0.31 (-3.64%) | 2,450 |
| 21 Jul 2003 | INR | 8.7 | 8.95 | 8.2 | 8.52 | 85.2 | -0.13 (-1.50%) | 2,935 |
| 18 Jul 2003 | INR | 8.51 | 8.8 | 8.51 | 8.65 | 86.5 | -0.25 (-2.81%) | 1,600 |
| 17 Jul 2003 | INR | 8.7 | 9.31 | 8.7 | 8.9 | 89 | +0.18 (+2.06%) | 4,600 |
| 16 Jul 2003 | INR | 9.1 | 9.1 | 8.71 | 8.72 | 87.2 | +0.17 (+1.99%) | 2,400 |
| 15 Jul 2003 | INR | 9.25 | 9.5 | 8.51 | 8.55 | 85.5 | -0.55 (-6.04%) | 6,901 |
| 14 Jul 2003 | INR | 10 | 10.3 | 9.1 | 9.1 | 91 | -0.8 (-8.08%) | 9,850 |
| 11 Jul 2003 | INR | 11 | 11 | 9.5 | 9.9 | 99 | -0.66 (-6.25%) | 15,500 |
| 10 Jul 2003 | INR | 9.35 | 10.72 | 9.35 | 10.56 | 105.6 | +1.16 (+12.34%) | 37,458 |
| 9 Jul 2003 | INR | 9.3 | 9.5 | 8.53 | 9.4 | 94 | +0.05 (+0.53%) | 9,975 |
| 8 Jul 2003 | INR | 8.27 | 9.49 | 8.2 | 9.35 | 93.5 | +1.18 (+14.44%) | 12,950 |
| 7 Jul 2003 | INR | 8.25 | 8.7 | 8 | 8.17 | 81.7 | +0.06 (+0.74%) | 3,300 |
| 4 Jul 2003 | INR | 7.9 | 8.2 | 7.64 | 8.11 | 81.1 | -0.09 (-1.10%) | 9,105 |
