| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | INR | 14.9 | 14.9 | 14.4 | 14.64 | 14.64 | -0.31 (-2.07%) | 3,776 |
| 8 Aug 2003 | INR | 14.99 | 15 | 14.45 | 14.95 | 14.95 | +0.2 (+1.36%) | 6,160 |
| 7 Aug 2003 | INR | 14.25 | 14.85 | 14.25 | 14.75 | 14.75 | +0.17 (+1.17%) | 915 |
| 6 Aug 2003 | INR | 14.3 | 14.78 | 14.2 | 14.58 | 14.58 | -0.08 (-0.55%) | 7,364 |
| 5 Aug 2003 | INR | 14.51 | 15.3 | 14.4 | 14.66 | 14.66 | -0.13 (-0.88%) | 3,860 |
| 4 Aug 2003 | INR | 15 | 15.5 | 14.5 | 14.79 | 14.79 | +0.24 (+1.65%) | 5,500 |
| 1 Aug 2003 | INR | 14.65 | 15.1 | 14.55 | 14.55 | 14.55 | -0.2 (-1.36%) | 3,786 |
| 31 Jul 2003 | INR | 15.15 | 16.5 | 14.6 | 14.75 | 14.75 | -0.35 (-2.32%) | 4,700 |
| 30 Jul 2003 | INR | 15.25 | 15.25 | 14.75 | 15.1 | 15.1 | +0.12 (+0.80%) | 7,100 |
| 29 Jul 2003 | INR | 15 | 15.7 | 14.52 | 14.98 | 14.98 | -0.09 (-0.60%) | 5,920 |
| 28 Jul 2003 | INR | 15.9 | 15.9 | 15 | 15.07 | 15.07 | +0.38 (+2.59%) | 4,510 |
| 25 Jul 2003 | INR | 14.9 | 14.99 | 14.51 | 14.69 | 14.69 | -0.05 (-0.34%) | 4,129 |
| 24 Jul 2003 | INR | 15 | 15 | 14.7 | 14.74 | 14.74 | -0.32 (-2.12%) | 1,550 |
| 23 Jul 2003 | INR | 15 | 15.35 | 14.65 | 15.06 | 15.06 | +0.65 (+4.51%) | 7,986 |
| 22 Jul 2003 | INR | 15.21 | 15.23 | 14.3 | 14.41 | 14.41 | -0.57 (-3.81%) | 4,775 |
| 21 Jul 2003 | INR | 15.15 | 15.45 | 14.75 | 14.98 | 14.98 | -0.01 (-0.07%) | 9,851 |
| 18 Jul 2003 | INR | 15.5 | 16.95 | 14.75 | 14.99 | 14.99 | -0.66 (-4.22%) | 8,374 |
| 17 Jul 2003 | INR | 16 | 16 | 15.25 | 15.65 | 15.65 | -0.23 (-1.45%) | 7,454 |
| 16 Jul 2003 | INR | 15.4 | 16.29 | 15.4 | 15.88 | 15.88 | +0.17 (+1.08%) | 6,609 |
| 15 Jul 2003 | INR | 16.3 | 16.8 | 15.31 | 15.71 | 15.71 | -0.41 (-2.54%) | 8,689 |
| 14 Jul 2003 | INR | 17.35 | 17.35 | 15.8 | 16.12 | 16.12 | +0.12 (+0.75%) | 11,900 |
| 11 Jul 2003 | INR | 16.1 | 16.8 | 16 | 16 | 16 | -0.12 (-0.74%) | 5,075 |
| 10 Jul 2003 | INR | 16.25 | 17 | 15.8 | 16.12 | 16.12 | -0.28 (-1.71%) | 26,700 |
| 9 Jul 2003 | INR | 18.79 | 18.79 | 16.4 | 16.4 | 16.4 | -1.23 (-6.98%) | 24,994 |
| 8 Jul 2003 | INR | 18.9 | 19.3 | 17.5 | 17.63 | 17.63 | -0.78 (-4.24%) | 57,588 |
| 7 Jul 2003 | INR | 18.2 | 18.6 | 17.4 | 18.41 | 18.41 | +0.8 (+4.54%) | 116,636 |
| 4 Jul 2003 | INR | 17.2 | 18.75 | 17 | 17.61 | 17.61 | +1.56 (+9.72%) | 141,482 |
| 3 Jul 2003 | INR | 16.1 | 16.69 | 15.5 | 16.05 | 16.05 | +0.55 (+3.55%) | 60,064 |
| 2 Jul 2003 | INR | 15.29 | 16.2 | 14.12 | 15.5 | 15.5 | +1.2 (+8.39%) | 17,210 |
| 1 Jul 2003 | INR | 15.45 | 15.45 | 14.05 | 14.3 | 14.3 | -0.1 (-0.69%) | 3,115 |
