| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 10.2 | 10.4 | 9.65 | 10.02 | 10.02 | +0.51 (+5.36%) | 17,448 |
| 13 Aug 2003 | INR | 9.13 | 9.63 | 9.13 | 9.51 | 9.51 | +0.31 (+3.37%) | 8,847 |
| 12 Aug 2003 | INR | 9.01 | 9.34 | 9.01 | 9.2 | 9.2 | -0.24 (-2.54%) | 8,110 |
| 11 Aug 2003 | INR | 9.4 | 10 | 9.29 | 9.44 | 9.44 | -0.55 (-5.51%) | 6,289 |
| 8 Aug 2003 | INR | 9.6 | 10.44 | 9.6 | 9.99 | 9.99 | +0.13 (+1.32%) | 5,351 |
| 7 Aug 2003 | INR | 9.75 | 9.99 | 9.55 | 9.86 | 9.86 | +0.58 (+6.25%) | 5,821 |
| 6 Aug 2003 | INR | 9.4 | 9.78 | 9.25 | 9.28 | 9.28 | -0.37 (-3.83%) | 5,740 |
| 5 Aug 2003 | INR | 10.5 | 10.5 | 9.3 | 9.65 | 9.65 | -0.35 (-3.50%) | 7,768 |
| 4 Aug 2003 | INR | 9.91 | 10.19 | 9.8 | 10 | 10 | 0.0 (0.0%) | 7,382 |
| 1 Aug 2003 | INR | 9.86 | 10.15 | 9.8 | 10 | 10 | -0.23 (-2.25%) | 6,489 |
| 31 Jul 2003 | INR | 10.15 | 10.35 | 9.9 | 10.23 | 10.23 | -0.02 (-0.20%) | 6,453 |
| 30 Jul 2003 | INR | 10 | 10.4 | 10 | 10.25 | 10.25 | +0.19 (+1.89%) | 8,922 |
| 29 Jul 2003 | INR | 10 | 10.4 | 9.43 | 10.06 | 10.06 | -0.19 (-1.85%) | 28,834 |
| 28 Jul 2003 | INR | 10.2 | 10.4 | 9.25 | 10.25 | 10.25 | +0.22 (+2.19%) | 14,493 |
| 25 Jul 2003 | INR | 10.16 | 10.29 | 10 | 10.03 | 10.03 | -0.08 (-0.79%) | 3,888 |
| 24 Jul 2003 | INR | 10.4 | 10.4 | 10.11 | 10.11 | 10.11 | -0.04 (-0.39%) | 1,562 |
| 23 Jul 2003 | INR | 10.1 | 10.25 | 9.95 | 10.15 | 10.15 | +0.1 (+1.00%) | 7,071 |
| 22 Jul 2003 | INR | 9.81 | 10.2 | 9.81 | 10.05 | 10.05 | -0.05 (-0.50%) | 2,811 |
| 21 Jul 2003 | INR | 10.6 | 10.6 | 10 | 10.1 | 10.1 | -0.71 (-6.57%) | 9,100 |
| 18 Jul 2003 | INR | 10.5 | 11.5 | 10.5 | 10.81 | 10.81 | +0.14 (+1.31%) | 12,504 |
| 17 Jul 2003 | INR | 11.15 | 11.55 | 10.5 | 10.67 | 10.67 | -0.92 (-7.94%) | 8,598 |
| 16 Jul 2003 | INR | 11.49 | 11.89 | 11.21 | 11.59 | 11.59 | +0.57 (+5.17%) | 8,518 |
| 15 Jul 2003 | INR | 11.5 | 11.6 | 10.9 | 11.02 | 11.02 | -1.01 (-8.40%) | 8,142 |
| 14 Jul 2003 | INR | 12 | 12.65 | 11.65 | 12.03 | 12.03 | 0.0 (0.0%) | 8,490 |
| 11 Jul 2003 | INR | 12.8 | 13.3 | 11.35 | 12.03 | 12.03 | -0.97 (-7.46%) | 14,262 |
| 10 Jul 2003 | INR | 12.9 | 13.5 | 12.1 | 13 | 13 | +1.01 (+8.42%) | 55,192 |
| 9 Jul 2003 | INR | 13.44 | 13.44 | 11.81 | 11.99 | 11.99 | -0.14 (-1.15%) | 74,713 |
| 8 Jul 2003 | INR | 11.5 | 12.13 | 11.5 | 12.13 | 12.13 | +2.02 (+19.98%) | 18,727 |
| 7 Jul 2003 | INR | 9.99 | 10.43 | 9.8 | 10.11 | 10.11 | +0.41 (+4.23%) | 23,755 |
| 4 Jul 2003 | INR | 9.01 | 9.85 | 9 | 9.7 | 9.7 | +0.4 (+4.30%) | 9,801 |
