| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2003 | INR | 24.2 | 24.65 | 23.6 | 23.85 | 34.0714 | -0.1 (-0.42%) | 413,616 |
| 11 Aug 2003 | INR | 24 | 24.8 | 23.4 | 23.95 | 34.2143 | +0.15 (+0.63%) | 594,566 |
| 8 Aug 2003 | INR | 24.5 | 25.2 | 23 | 23.8 | 34 | -0.2 (-0.83%) | 1,473,996 |
| 7 Aug 2003 | INR | 23 | 24.1 | 22.55 | 24 | 34.2857 | +1.75 (+7.87%) | 599,970 |
| 6 Aug 2003 | INR | 23.7 | 23.85 | 21.8 | 22.25 | 31.7857 | -1.05 (-4.51%) | 446,447 |
| 5 Aug 2003 | INR | 24.4 | 25.25 | 23.05 | 23.3 | 33.2857 | -1.2 (-4.90%) | 445,501 |
| 4 Aug 2003 | INR | 23.65 | 24.7 | 23.3 | 24.5 | 35 | +0.7 (+2.94%) | 488,701 |
| 1 Aug 2003 | INR | 24.15 | 24.55 | 23.25 | 23.8 | 34 | -0.35 (-1.45%) | 751,603 |
| 31 Jul 2003 | INR | 25.6 | 25.8 | 24.05 | 24.15 | 34.5 | -1.45 (-5.66%) | 903,552 |
| 30 Jul 2003 | INR | 23.95 | 25.95 | 23.75 | 25.6 | 36.5714 | +2.1 (+8.94%) | 2,283,509 |
| 29 Jul 2003 | INR | 22.2 | 24.75 | 21.7 | 23.5 | 33.5714 | +1.55 (+7.06%) | 1,628,690 |
| 28 Jul 2003 | INR | 22.8 | 22.8 | 21.75 | 21.95 | 31.3571 | -0.15 (-0.68%) | 714,243 |
| 25 Jul 2003 | INR | 22.4 | 22.75 | 21.9 | 22.1 | 31.5714 | +0.2 (+0.91%) | 631,265 |
| 24 Jul 2003 | INR | 22.1 | 22.2 | 21.2 | 21.9 | 31.2857 | +0.15 (+0.69%) | 482,247 |
| 23 Jul 2003 | INR | 22.5 | 22.95 | 21.5 | 21.75 | 31.0714 | -0.3 (-1.36%) | 543,133 |
| 22 Jul 2003 | INR | 21 | 22.5 | 20.2 | 22.05 | 31.5 | +0.95 (+4.50%) | 672,585 |
| 21 Jul 2003 | INR | 22.9 | 23 | 20.9 | 21.1 | 30.1429 | -1.25 (-5.59%) | 665,063 |
| 18 Jul 2003 | INR | 23 | 23.95 | 21.95 | 22.35 | 31.9286 | -1.2 (-5.10%) | 771,500 |
| 17 Jul 2003 | INR | 24.7 | 25.9 | 23.15 | 23.55 | 33.6429 | -0.7 (-2.89%) | 1,114,358 |
| 16 Jul 2003 | INR | 24.4 | 24.8 | 23.7 | 24.25 | 34.6429 | +0.45 (+1.89%) | 655,610 |
| 15 Jul 2003 | INR | 26.7 | 27.5 | 23.15 | 23.8 | 34 | -1.95 (-7.57%) | 1,424,542 |
| 14 Jul 2003 | INR | 25.6 | 26.25 | 25.25 | 25.75 | 36.7857 | +1.1 (+4.46%) | 972,045 |
| 11 Jul 2003 | INR | 25.95 | 28.7 | 24.15 | 24.65 | 35.2143 | -1.2 (-4.64%) | 1,717,531 |
| 10 Jul 2003 | INR | 25.25 | 27.85 | 23.7 | 25.85 | 36.9286 | +1.4 (+5.73%) | 1,817,400 |
| 9 Jul 2003 | INR | 26.45 | 26.6 | 24.05 | 24.45 | 34.9286 | -1.65 (-6.32%) | 1,255,373 |
| 8 Jul 2003 | INR | 24.45 | 26.5 | 24.45 | 26.1 | 37.2857 | +2.3 (+9.66%) | 3,732,431 |
| 7 Jul 2003 | INR | 21.75 | 24.4 | 21.75 | 23.8 | 34 | +2.15 (+9.93%) | 2,590,048 |
| 4 Jul 2003 | INR | 21.85 | 22.2 | 20.15 | 21.65 | 30.9286 | +0.25 (+1.17%) | 1,135,360 |
| 3 Jul 2003 | INR | 22.2 | 23.55 | 21.25 | 21.4 | 30.5714 | -0.45 (-2.06%) | 1,217,164 |
| 2 Jul 2003 | INR | 22 | 23.35 | 21.4 | 21.85 | 31.2143 | +0.9 (+4.30%) | 1,775,634 |
