| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | INR | 23.4 | 23.9 | 23 | 23.45 | 23.45 | +0.15 (+0.64%) | 6,350 |
| 4 Aug 2003 | INR | 23.3 | 24 | 23.05 | 23.3 | 23.3 | 0.0 (0.0%) | 4,448 |
| 1 Aug 2003 | INR | 23.65 | 23.7 | 23 | 23.3 | 23.3 | -0.8 (-3.32%) | 1,852 |
| 31 Jul 2003 | INR | 24 | 24.1 | 24 | 24.1 | 24.1 | +0.05 (+0.21%) | 332 |
| 30 Jul 2003 | INR | 24.05 | 24.5 | 23.8 | 24.05 | 24.05 | -1.45 (-5.69%) | 5,034 |
| 29 Jul 2003 | INR | 25.5 | 27.5 | 25.1 | 25.5 | 25.5 | +0.1 (+0.39%) | 11,970 |
| 28 Jul 2003 | INR | 24.55 | 25.4 | 24.55 | 25.4 | 25.4 | +0.9 (+3.67%) | 697 |
| 25 Jul 2003 | INR | 23.5 | 24.65 | 23.5 | 24.5 | 24.5 | -0.25 (-1.01%) | 3,731 |
| 24 Jul 2003 | INR | 23.25 | 24.75 | 23.25 | 24.75 | 24.75 | +0.75 (+3.13%) | 697 |
| 23 Jul 2003 | INR | 24.5 | 24.5 | 23.9 | 24 | 24 | +0.4 (+1.69%) | 4,434 |
| 22 Jul 2003 | INR | 25.1 | 25.1 | 23 | 23.6 | 23.6 | -1.4 (-5.60%) | 3,530 |
| 21 Jul 2003 | INR | 25 | 25.25 | 24.1 | 25 | 25 | -1 (-3.85%) | 7,689 |
| 18 Jul 2003 | INR | 25.1 | 26 | 25.1 | 26 | 26 | -0.7 (-2.62%) | 2,396 |
| 17 Jul 2003 | INR | 28.15 | 28.15 | 25 | 26.7 | 26.7 | 0.0 (0.0%) | 11,908 |
| 16 Jul 2003 | INR | 28 | 28 | 26.1 | 26.7 | 26.7 | +0.5 (+1.91%) | 3,963 |
| 15 Jul 2003 | INR | 30.5 | 35 | 25.5 | 26.2 | 26.2 | -3.85 (-12.81%) | 25,743 |
| 14 Jul 2003 | INR | 29.3 | 30.1 | 25.3 | 30.05 | 30.05 | +4.95 (+19.72%) | 17,219 |
| 11 Jul 2003 | INR | 24.3 | 28.95 | 24.3 | 25.1 | 25.1 | +0.5 (+2.03%) | 8,463 |
| 10 Jul 2003 | INR | 24.05 | 24.95 | 24.05 | 24.6 | 24.6 | 0.0 (0.0%) | 2,145 |
| 9 Jul 2003 | INR | 24 | 24.85 | 23.75 | 24.6 | 24.6 | +0.35 (+1.44%) | 1,832 |
| 8 Jul 2003 | INR | 24.75 | 24.75 | 24.05 | 24.25 | 24.25 | -0.3 (-1.22%) | 5,487 |
| 7 Jul 2003 | INR | 23.15 | 24.7 | 23.15 | 24.55 | 24.55 | +0.3 (+1.24%) | 989 |
| 4 Jul 2003 | INR | 24.2 | 24.25 | 23.6 | 24.25 | 24.25 | -0.4 (-1.62%) | 6,774 |
| 3 Jul 2003 | INR | 24.75 | 25 | 24.15 | 24.65 | 24.65 | +0.8 (+3.35%) | 2,789 |
| 2 Jul 2003 | INR | 23 | 25 | 23 | 23.85 | 23.85 | +0.05 (+0.21%) | 4,046 |
| 1 Jul 2003 | INR | 24 | 24.1 | 23.55 | 23.8 | 23.8 | -0.2 (-0.83%) | 5,868 |
| 30 Jun 2003 | INR | 24.5 | 25.5 | 24 | 24 | 24 | 0.0 (0.0%) | 5,426 |
| 27 Jun 2003 | INR | 24.5 | 26 | 23.9 | 24 | 24 | -0.65 (-2.64%) | 5,231 |
| 26 Jun 2003 | INR | 24.9 | 26.7 | 24.55 | 24.65 | 24.65 | -2.05 (-7.68%) | 4,080 |
| 25 Jun 2003 | INR | 24.5 | 26.7 | 24 | 26.7 | 26.7 | +2.25 (+9.20%) | 4,060 |
