| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2003 | INR | 6.48 | 6.48 | 6.09 | 6.31 | 6.31 | +0.21 (+3.44%) | 54,440 |
| 11 Aug 2003 | INR | 6.12 | 6.56 | 5.6 | 6.1 | 6.1 | +0.63 (+11.52%) | 77,000 |
| 8 Aug 2003 | INR | 5.3 | 5.5 | 5.3 | 5.47 | 5.47 | +0.19 (+3.60%) | 31,375 |
| 7 Aug 2003 | INR | 6.1 | 6.1 | 5.14 | 5.28 | 5.28 | +0.11 (+2.13%) | 28,995 |
| 6 Aug 2003 | INR | 4.75 | 5.4 | 4.75 | 5.17 | 5.17 | -0.26 (-4.79%) | 16,275 |
| 5 Aug 2003 | INR | 5.66 | 5.8 | 5.1 | 5.43 | 5.43 | -0.16 (-2.86%) | 36,750 |
| 4 Aug 2003 | INR | 5.1 | 5.6 | 5.1 | 5.59 | 5.59 | +0.48 (+9.39%) | 45,105 |
| 1 Aug 2003 | INR | 4.75 | 5.2 | 4.58 | 5.11 | 5.11 | +0.23 (+4.71%) | 68,405 |
| 31 Jul 2003 | INR | 5.2 | 5.2 | 3.91 | 4.88 | 4.88 | +0.44 (+9.91%) | 45,420 |
| 30 Jul 2003 | INR | 4.6 | 4.7 | 4.3 | 4.44 | 4.44 | -0.23 (-4.93%) | 18,125 |
| 29 Jul 2003 | INR | 4.4 | 4.78 | 4.2 | 4.67 | 4.67 | +0.27 (+6.14%) | 35,300 |
| 28 Jul 2003 | INR | 4.2 | 4.8 | 4.2 | 4.4 | 4.4 | +0.4 (+10%) | 24,075 |
| 25 Jul 2003 | INR | 4 | 4.15 | 4 | 4 | 4 | 0.0 (0.0%) | 5,525 |
| 24 Jul 2003 | INR | 3.9 | 4 | 3.9 | 4 | 4 | +0.03 (+0.76%) | 2,750 |
| 23 Jul 2003 | INR | 3.82 | 3.99 | 3.82 | 3.97 | 3.97 | +0.08 (+2.06%) | 6,750 |
| 22 Jul 2003 | INR | 3.62 | 3.89 | 3.62 | 3.89 | 3.89 | +0.07 (+1.83%) | 625 |
| 21 Jul 2003 | INR | 4.15 | 4.15 | 3.82 | 3.82 | 3.82 | +0.07 (+1.87%) | 5,750 |
| 18 Jul 2003 | INR | 3.98 | 3.98 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 4,625 |
| 17 Jul 2003 | INR | 4.1 | 4.13 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 11,050 |
| 16 Jul 2003 | INR | 3.83 | 3.98 | 3.83 | 3.92 | 3.92 | -0.06 (-1.51%) | 7,900 |
| 15 Jul 2003 | INR | 4 | 4.12 | 3.85 | 3.98 | 3.98 | -0.02 (-0.50%) | 5,350 |
| 14 Jul 2003 | INR | 4.23 | 4.23 | 3.8 | 4 | 4 | -0.07 (-1.72%) | 28,875 |
| 11 Jul 2003 | INR | 4.05 | 4.78 | 4 | 4.07 | 4.07 | -0.4 (-8.95%) | 35,375 |
| 10 Jul 2003 | INR | 4.06 | 4.5 | 3.7 | 4.47 | 4.47 | +0.36 (+8.76%) | 34,050 |
| 9 Jul 2003 | INR | 4.38 | 4.78 | 4 | 4.11 | 4.11 | +0.11 (+2.75%) | 15,500 |
| 8 Jul 2003 | INR | 3.86 | 4 | 3.86 | 4 | 4 | 0.0 (0.0%) | 3,000 |
| 7 Jul 2003 | INR | 3.95 | 4.03 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 7,675 |
| 4 Jul 2003 | INR | 4.05 | 4.05 | 3.88 | 3.95 | 3.95 | +0.01 (+0.25%) | 12,415 |
| 3 Jul 2003 | INR | 3.92 | 4 | 3.9 | 3.94 | 3.94 | -0.2 (-4.83%) | 2,000 |
| 2 Jul 2003 | INR | 3.99 | 4.14 | 3.82 | 4.14 | 4.14 | +0.04 (+0.98%) | 5,425 |
