| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | INR | 0 | 0 | 0 | 14.51 | 14.51 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 14.3 | 15.13 | 14.11 | 14.51 | 14.51 | +0.45 (+3.20%) | 2,671,433 |
| 13 Aug 2003 | INR | 13.4 | 14.2 | 13.4 | 14.06 | 14.06 | +0.73 (+5.48%) | 1,568,279 |
| 12 Aug 2003 | INR | 13.74 | 13.79 | 12.31 | 13.33 | 13.33 | -0.14 (-1.04%) | 2,042,437 |
| 11 Aug 2003 | INR | 14.19 | 14.39 | 13.39 | 13.47 | 13.47 | -0.69 (-4.87%) | 1,382,639 |
| 8 Aug 2003 | INR | 14.5 | 15.1 | 13.95 | 14.16 | 14.16 | -0.13 (-0.91%) | 3,306,868 |
| 7 Aug 2003 | INR | 13.75 | 14.35 | 13.75 | 14.29 | 14.29 | +0.88 (+6.56%) | 3,101,917 |
| 6 Aug 2003 | INR | 12.31 | 13.5 | 12.31 | 13.41 | 13.41 | +0.87 (+6.94%) | 3,108,581 |
| 5 Aug 2003 | INR | 12.14 | 13.5 | 12.1 | 12.54 | 12.54 | +0.65 (+5.47%) | 3,785,397 |
| 4 Aug 2003 | INR | 10.05 | 11.98 | 9.8 | 11.89 | 11.89 | +1.9 (+19.02%) | 3,519,040 |
| 1 Aug 2003 | INR | 10.1 | 10.1 | 9.7 | 9.99 | 9.99 | +0.1 (+1.01%) | 779,366 |
| 31 Jul 2003 | INR | 9.2 | 10 | 9.06 | 9.89 | 9.89 | +0.77 (+8.44%) | 913,559 |
| 30 Jul 2003 | INR | 9.15 | 9.2 | 8.94 | 9.12 | 9.12 | +0.17 (+1.90%) | 268,908 |
| 29 Jul 2003 | INR | 9 | 9.04 | 8.87 | 8.95 | 8.95 | +0.01 (+0.11%) | 257,727 |
| 28 Jul 2003 | INR | 9.11 | 9.11 | 8.8 | 8.94 | 8.94 | +0.21 (+2.41%) | 299,527 |
| 25 Jul 2003 | INR | 8.6 | 8.8 | 8.51 | 8.73 | 8.73 | +0.16 (+1.87%) | 175,574 |
| 24 Jul 2003 | INR | 8.4 | 8.64 | 8.37 | 8.57 | 8.57 | +0.27 (+3.25%) | 130,889 |
| 23 Jul 2003 | INR | 8.5 | 8.6 | 8.2 | 8.3 | 8.3 | +0.02 (+0.24%) | 160,282 |
| 22 Jul 2003 | INR | 8.75 | 8.75 | 8.25 | 8.28 | 8.28 | -0.24 (-2.82%) | 240,678 |
| 21 Jul 2003 | INR | 8.94 | 8.95 | 8.5 | 8.52 | 8.52 | -0.06 (-0.70%) | 305,968 |
| 18 Jul 2003 | INR | 8.7 | 8.8 | 8.5 | 8.58 | 8.58 | -0.09 (-1.04%) | 211,194 |
| 17 Jul 2003 | INR | 8.9 | 8.95 | 8.62 | 8.67 | 8.67 | -0.12 (-1.37%) | 332,137 |
| 16 Jul 2003 | INR | 9 | 9 | 8.6 | 8.79 | 8.79 | +0.11 (+1.27%) | 330,470 |
| 15 Jul 2003 | INR | 9.19 | 9.19 | 8.5 | 8.68 | 8.68 | -0.26 (-2.91%) | 288,339 |
| 14 Jul 2003 | INR | 9.09 | 9.2 | 8.77 | 8.94 | 8.94 | +0.14 (+1.59%) | 464,225 |
| 11 Jul 2003 | INR | 9 | 9.11 | 8.67 | 8.8 | 8.8 | +0.1 (+1.15%) | 306,577 |
| 10 Jul 2003 | INR | 8.9 | 9.25 | 8.58 | 8.7 | 8.7 | -0.25 (-2.79%) | 355,338 |
| 9 Jul 2003 | INR | 9.85 | 9.87 | 8.85 | 8.95 | 8.95 | -0.67 (-6.96%) | 841,873 |
| 8 Jul 2003 | INR | 10.1 | 10.2 | 9.56 | 9.62 | 9.62 | -0.43 (-4.28%) | 1,249,550 |
| 7 Jul 2003 | INR | 9.7 | 10.13 | 9.25 | 10.05 | 10.05 | +0.71 (+7.60%) | 2,251,719 |
