| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | INR | 13.7 | 13.7 | 13.2 | 13.7 | 13.7 | +0.03 (+0.22%) | 1,000 |
| 7 Aug 2003 | INR | 12.75 | 13.72 | 12.75 | 13.67 | 13.67 | +0.35 (+2.63%) | 1,760 |
| 6 Aug 2003 | INR | 13.15 | 15.49 | 13 | 13.32 | 13.32 | -0.27 (-1.99%) | 5,000 |
| 5 Aug 2003 | INR | 14.05 | 14.1 | 13.1 | 13.59 | 13.59 | -0.44 (-3.14%) | 5,370 |
| 4 Aug 2003 | INR | 14.8 | 15 | 13.5 | 14.03 | 14.03 | -0.28 (-1.96%) | 3,915 |
| 1 Aug 2003 | INR | 13.45 | 14.75 | 13.45 | 14.31 | 14.31 | +1.25 (+9.57%) | 16,995 |
| 31 Jul 2003 | INR | 12.5 | 13.24 | 12.5 | 13.06 | 13.06 | +0.7 (+5.66%) | 8,510 |
| 30 Jul 2003 | INR | 13.5 | 13.5 | 12.15 | 12.36 | 12.36 | +0.31 (+2.57%) | 5,409 |
| 29 Jul 2003 | INR | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.6 (-4.74%) | 1,550 |
| 28 Jul 2003 | INR | 13.46 | 13.46 | 12.65 | 12.65 | 12.65 | -0.74 (-5.53%) | 1,408 |
| 25 Jul 2003 | INR | 9.75 | 13.9 | 9.75 | 13.39 | 13.39 | +1.37 (+11.40%) | 16 |
| 24 Jul 2003 | INR | 12 | 12.75 | 12 | 12.02 | 12.02 | -0.08 (-0.66%) | 1,905 |
| 23 Jul 2003 | INR | 12.23 | 12.25 | 12.1 | 12.1 | 12.1 | -0.52 (-4.12%) | 2,126 |
| 22 Jul 2003 | INR | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.32 (-2.47%) | 200 |
| 21 Jul 2003 | INR | 12.36 | 13 | 12.36 | 12.94 | 12.94 | -0.61 (-4.50%) | 2,509 |
| 18 Jul 2003 | INR | 12.85 | 13.55 | 12.85 | 13.55 | 13.55 | +0.54 (+4.15%) | 1,200 |
| 17 Jul 2003 | INR | 11.26 | 14 | 11.26 | 13.01 | 13.01 | -0.23 (-1.74%) | 1,750 |
| 16 Jul 2003 | INR | 14 | 14 | 13.05 | 13.24 | 13.24 | -0.5 (-3.64%) | 3,801 |
| 15 Jul 2003 | INR | 13.25 | 13.85 | 12.91 | 13.74 | 13.74 | -0.11 (-0.79%) | 4,100 |
| 14 Jul 2003 | INR | 13.3 | 13.85 | 13.3 | 13.85 | 13.85 | +0.2 (+1.47%) | 2,400 |
| 11 Jul 2003 | INR | 14 | 14 | 13.11 | 13.65 | 13.65 | -0.26 (-1.87%) | 4,150 |
| 10 Jul 2003 | INR | 12.51 | 14.84 | 12.51 | 13.91 | 13.91 | +0.75 (+5.70%) | 9,225 |
| 9 Jul 2003 | INR | 13.05 | 13.16 | 13 | 13.16 | 13.16 | -0.84 (-6%) | 3,780 |
| 8 Jul 2003 | INR | 13.6 | 14.5 | 13.6 | 14 | 14 | +0.76 (+5.74%) | 4,590 |
| 7 Jul 2003 | INR | 14.5 | 14.5 | 12.5 | 13.24 | 13.24 | -0.76 (-5.43%) | 5,680 |
| 4 Jul 2003 | INR | 14 | 14 | 13.3 | 14 | 14 | +1.01 (+7.78%) | 10,482 |
| 3 Jul 2003 | INR | 11.99 | 13.02 | 11.5 | 12.99 | 12.99 | +2.14 (+19.72%) | 8,693 |
| 2 Jul 2003 | INR | 10.62 | 11.47 | 10.62 | 10.85 | 10.85 | -0.12 (-1.09%) | 4,400 |
| 1 Jul 2003 | INR | 10.5 | 11.5 | 9.65 | 10.97 | 10.97 | +1.17 (+11.94%) | 2,657 |
| 30 Jun 2003 | INR | 9.26 | 10.6 | 9.26 | 9.8 | 9.8 | -0.7 (-6.67%) | 2,300 |
