| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 26.5 | 27.4 | 26.3 | 26.65 | 26.65 | +0.5 (+1.91%) | 53,350 |
| 13 Aug 2003 | INR | 24.8 | 27 | 24.6 | 26.15 | 26.15 | +1.5 (+6.09%) | 83,466 |
| 12 Aug 2003 | INR | 24.6 | 25 | 24.5 | 24.65 | 24.65 | +0.45 (+1.86%) | 19,325 |
| 11 Aug 2003 | INR | 23.8 | 24.85 | 23.8 | 24.2 | 24.2 | 0.0 (0.0%) | 23,185 |
| 8 Aug 2003 | INR | 24.25 | 24.35 | 23.7 | 24.2 | 24.2 | +0.2 (+0.83%) | 14,050 |
| 7 Aug 2003 | INR | 24.2 | 24.2 | 23.85 | 24 | 24 | +0.2 (+0.84%) | 12,730 |
| 6 Aug 2003 | INR | 24.2 | 24.2 | 23.65 | 23.8 | 23.8 | -0.1 (-0.42%) | 4,927 |
| 5 Aug 2003 | INR | 24 | 24.1 | 23.8 | 23.9 | 23.9 | +0.25 (+1.06%) | 49,717 |
| 4 Aug 2003 | INR | 24 | 24.5 | 22.5 | 23.65 | 23.65 | -0.7 (-2.87%) | 86,740 |
| 1 Aug 2003 | INR | 24.35 | 24.5 | 24.1 | 24.35 | 24.35 | 0.0 (0.0%) | 16,111 |
| 31 Jul 2003 | INR | 24.6 | 24.6 | 24.2 | 24.35 | 24.35 | -0.1 (-0.41%) | 22,200 |
| 30 Jul 2003 | INR | 25 | 25.5 | 24.15 | 24.45 | 24.45 | -0.05 (-0.20%) | 18,923 |
| 29 Jul 2003 | INR | 24.6 | 24.6 | 24.05 | 24.5 | 24.5 | +0.1 (+0.41%) | 28,072 |
| 28 Jul 2003 | INR | 24.5 | 24.9 | 24.3 | 24.4 | 24.4 | +0.15 (+0.62%) | 44,259 |
| 25 Jul 2003 | INR | 24.5 | 24.7 | 23.95 | 24.25 | 24.25 | +0.6 (+2.54%) | 93,372 |
| 24 Jul 2003 | INR | 24 | 24.9 | 23.4 | 23.65 | 23.65 | +0.15 (+0.64%) | 52,380 |
| 23 Jul 2003 | INR | 24.05 | 24.05 | 23 | 23.5 | 23.5 | -0.2 (-0.84%) | 3,302 |
| 22 Jul 2003 | INR | 23.6 | 25 | 23 | 23.7 | 23.7 | +0.05 (+0.21%) | 21,710 |
| 21 Jul 2003 | INR | 22.8 | 24.25 | 22.8 | 23.65 | 23.65 | +1 (+4.42%) | 49,014 |
| 18 Jul 2003 | INR | 22.8 | 23 | 22.4 | 22.65 | 22.65 | -0.25 (-1.09%) | 19,840 |
| 17 Jul 2003 | INR | 23.3 | 23.5 | 22.45 | 22.9 | 22.9 | -0.2 (-0.87%) | 12,565 |
| 16 Jul 2003 | INR | 23.75 | 23.75 | 22.45 | 23.1 | 23.1 | -1.85 (-7.41%) | 8,191 |
| 15 Jul 2003 | INR | 24.55 | 25 | 24.55 | 24.95 | 24.95 | +0.2 (+0.81%) | 15,313 |
| 14 Jul 2003 | INR | 24.1 | 25 | 24.1 | 24.75 | 24.75 | -0.1 (-0.40%) | 13,400 |
| 11 Jul 2003 | INR | 24.9 | 25.5 | 24.65 | 24.85 | 24.85 | 0.0 (0.0%) | 17,110 |
| 10 Jul 2003 | INR | 24.7 | 25.05 | 24.5 | 24.85 | 24.85 | +0.4 (+1.64%) | 6,630 |
| 9 Jul 2003 | INR | 25.25 | 25.5 | 24.3 | 24.45 | 24.45 | -0.65 (-2.59%) | 19,722 |
| 8 Jul 2003 | INR | 26 | 26.95 | 25 | 25.1 | 25.1 | -0.8 (-3.09%) | 31,718 |
| 7 Jul 2003 | INR | 24.75 | 26 | 24.65 | 25.9 | 25.9 | +1.85 (+7.69%) | 53,441 |
| 4 Jul 2003 | INR | 23.55 | 25 | 23.55 | 24.05 | 24.05 | +0.55 (+2.34%) | 34,827 |
