| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | INR | 18.25 | 18.45 | 16.75 | 17.45 | 17.45 | +0.35 (+2.05%) | 17,841 |
| 8 Aug 2003 | INR | 17.5 | 17.75 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 20,920 |
| 7 Aug 2003 | INR | 17.9 | 17.9 | 16.65 | 17 | 17 | -0.2 (-1.16%) | 13,125 |
| 6 Aug 2003 | INR | 17.9 | 18.2 | 17 | 17.2 | 17.2 | -0.2 (-1.15%) | 12,282 |
| 5 Aug 2003 | INR | 19.2 | 19.2 | 17.05 | 17.4 | 17.4 | -1.4 (-7.45%) | 34,611 |
| 4 Aug 2003 | INR | 18.5 | 19.3 | 18.25 | 18.8 | 18.8 | -0.05 (-0.27%) | 47,401 |
| 1 Aug 2003 | INR | 17.4 | 19.1 | 17.35 | 18.85 | 18.85 | +1.65 (+9.59%) | 61,963 |
| 31 Jul 2003 | INR | 17.25 | 18.45 | 17.1 | 17.2 | 17.2 | -0.45 (-2.55%) | 22,250 |
| 30 Jul 2003 | INR | 18.1 | 18.3 | 17.2 | 17.65 | 17.65 | -0.35 (-1.94%) | 15,700 |
| 29 Jul 2003 | INR | 16.45 | 18.75 | 16.45 | 18 | 18 | +1.35 (+8.11%) | 47,202 |
| 28 Jul 2003 | INR | 16 | 17 | 15.7 | 16.65 | 16.65 | +0.85 (+5.38%) | 17,125 |
| 25 Jul 2003 | INR | 15.9 | 16 | 15.05 | 15.8 | 15.8 | +0.75 (+4.98%) | 22,590 |
| 24 Jul 2003 | INR | 16.7 | 16.7 | 14.9 | 15.05 | 15.05 | -0.45 (-2.90%) | 4,079 |
| 23 Jul 2003 | INR | 15 | 15.9 | 15 | 15.5 | 15.5 | +0.7 (+4.73%) | 6,401 |
| 22 Jul 2003 | INR | 15 | 15.05 | 14.8 | 14.8 | 14.8 | -0.25 (-1.66%) | 2,635 |
| 21 Jul 2003 | INR | 15.65 | 15.65 | 15 | 15.05 | 15.05 | -0.55 (-3.53%) | 14,082 |
| 18 Jul 2003 | INR | 15.85 | 16 | 15 | 15.6 | 15.6 | -0.6 (-3.70%) | 16,223 |
| 17 Jul 2003 | INR | 15.1 | 17.1 | 15.1 | 16.2 | 16.2 | +0.15 (+0.93%) | 24,194 |
| 16 Jul 2003 | INR | 14.5 | 16.5 | 14.5 | 16.05 | 16.05 | +1.2 (+8.08%) | 52,001 |
| 15 Jul 2003 | INR | 17.2 | 17.2 | 14.1 | 14.85 | 14.85 | -2.4 (-13.91%) | 68,794 |
| 14 Jul 2003 | INR | 18.2 | 19 | 17.1 | 17.25 | 17.25 | -0.45 (-2.54%) | 98,474 |
| 11 Jul 2003 | INR | 19.5 | 19.7 | 17.35 | 17.7 | 17.7 | -1.45 (-7.57%) | 127,439 |
| 10 Jul 2003 | INR | 17 | 19.6 | 17 | 19.15 | 19.15 | +2.8 (+17.13%) | 242,930 |
| 9 Jul 2003 | INR | 17.25 | 18 | 16.1 | 16.35 | 16.35 | -0.65 (-3.82%) | 29,794 |
| 8 Jul 2003 | INR | 15.25 | 17.65 | 15.25 | 17 | 17 | +2 (+13.33%) | 49,900 |
| 7 Jul 2003 | INR | 15.8 | 15.8 | 14.55 | 15 | 15 | 0.0 (0.0%) | 8,700 |
| 4 Jul 2003 | INR | 14.9 | 15.25 | 14.65 | 15 | 15 | -0.05 (-0.33%) | 14,725 |
| 3 Jul 2003 | INR | 14.2 | 15.9 | 14.2 | 15.05 | 15.05 | +0.15 (+1.01%) | 21,190 |
| 2 Jul 2003 | INR | 15.25 | 15.5 | 14.8 | 14.9 | 14.9 | +0.25 (+1.71%) | 17,388 |
| 1 Jul 2003 | INR | 14.75 | 14.75 | 14.3 | 14.65 | 14.65 | -0.44 (-2.92%) | 11,072 |
