| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2003 | INR | 27 | 27.55 | 24.5 | 24.6 | 24.6 | -2.55 (-9.39%) | 4,317 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 27.15 | 27.15 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 27.2 | 27.9 | 27 | 27.15 | 27.15 | -1.05 (-3.72%) | 1,866 |
| 13 Aug 2003 | INR | 29.5 | 29.5 | 28.1 | 28.2 | 28.2 | -1.4 (-4.73%) | 2,222 |
| 12 Aug 2003 | INR | 31.45 | 32.5 | 29 | 29.6 | 29.6 | -2.35 (-7.36%) | 4,200 |
| 11 Aug 2003 | INR | 30.45 | 32 | 28.75 | 31.95 | 31.95 | +2.85 (+9.79%) | 3,278 |
| 8 Aug 2003 | INR | 30.55 | 30.8 | 29.1 | 29.1 | 29.1 | +1.1 (+3.93%) | 853 |
| 7 Aug 2003 | INR | 28.7 | 31.35 | 28 | 28 | 28 | -1 (-3.45%) | 1,101 |
| 6 Aug 2003 | INR | 30.1 | 31.75 | 29 | 29 | 29 | -1.45 (-4.76%) | 1,551 |
| 5 Aug 2003 | INR | 32.45 | 34 | 29.55 | 30.45 | 30.45 | -0.65 (-2.09%) | 4,706 |
| 4 Aug 2003 | INR | 30.35 | 31.1 | 29.95 | 31.1 | 31.1 | +2.8 (+9.89%) | 8,262 |
| 1 Aug 2003 | INR | 28.25 | 28.3 | 27 | 28.3 | 28.3 | +2.55 (+9.90%) | 2,087 |
| 31 Jul 2003 | INR | 27.5 | 27.5 | 25.35 | 25.75 | 25.75 | +0.65 (+2.59%) | 700 |
| 30 Jul 2003 | INR | 0 | 0 | 0 | 25.1 | 25.1 | 0.0 (0.0%) | 0 |
| 29 Jul 2003 | INR | 27.4 | 27.4 | 25.1 | 25.1 | 25.1 | 0.0 (0.0%) | 150 |
| 28 Jul 2003 | INR | 26.35 | 26.35 | 24.5 | 25.1 | 25.1 | -1 (-3.83%) | 617 |
| 25 Jul 2003 | INR | 27.5 | 27.5 | 26.1 | 26.1 | 26.1 | -1.15 (-4.22%) | 908 |
| 24 Jul 2003 | INR | 0 | 0 | 0 | 27.25 | 27.25 | 0.0 (0.0%) | 0 |
| 23 Jul 2003 | INR | 27.55 | 27.6 | 27.25 | 27.25 | 27.25 | +0.2 (+0.74%) | 1,100 |
| 22 Jul 2003 | INR | 26.6 | 27.2 | 26.55 | 27.05 | 27.05 | -1.45 (-5.09%) | 800 |
| 21 Jul 2003 | INR | 27 | 28.5 | 26.95 | 28.5 | 28.5 | +0.05 (+0.18%) | 529 |
| 18 Jul 2003 | INR | 27.05 | 28.5 | 26.75 | 28.45 | 28.45 | +0.1 (+0.35%) | 506 |
| 17 Jul 2003 | INR | 29.95 | 29.95 | 28.35 | 28.35 | 28.35 | -0.75 (-2.58%) | 1,700 |
| 16 Jul 2003 | INR | 29 | 30.2 | 28.95 | 29.1 | 29.1 | -1.4 (-4.59%) | 3,011 |
| 15 Jul 2003 | INR | 33.7 | 33.7 | 28.7 | 30.5 | 30.5 | -1.35 (-4.24%) | 2,758 |
| 14 Jul 2003 | INR | 34.8 | 34.8 | 31.8 | 31.85 | 31.85 | -1.9 (-5.63%) | 1,550 |
| 11 Jul 2003 | INR | 38.1 | 38.1 | 33 | 33.75 | 33.75 | -2 (-5.59%) | 5,425 |
| 10 Jul 2003 | INR | 34.95 | 35.75 | 34.65 | 35.75 | 35.75 | +3.25 (+10%) | 16,440 |
| 9 Jul 2003 | INR | 34 | 34 | 32.5 | 32.5 | 32.5 | -1.95 (-5.66%) | 1,000 |
| 8 Jul 2003 | INR | 34.5 | 35 | 33.05 | 34.45 | 34.45 | +1.45 (+4.39%) | 5,123 |
