| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 17.55 | 17.55 | 17.4 | 17.5 | 17.5 | -0.5 (-2.78%) | 900 |
| 13 Aug 2003 | INR | 18.45 | 18.45 | 16.6 | 18 | 18 | +0.25 (+1.41%) | 4,803 |
| 12 Aug 2003 | INR | 16.5 | 18.5 | 16.5 | 17.75 | 17.75 | 0.0 (0.0%) | 1,991 |
| 11 Aug 2003 | INR | 17.55 | 17.75 | 17.55 | 17.75 | 17.75 | +0.2 (+1.14%) | 450 |
| 8 Aug 2003 | INR | 20.8 | 20.8 | 17.15 | 17.55 | 17.55 | -0.15 (-0.85%) | 571 |
| 7 Aug 2003 | INR | 18.25 | 18.5 | 17.55 | 17.7 | 17.7 | +0.3 (+1.72%) | 3,048 |
| 6 Aug 2003 | INR | 17.3 | 17.5 | 17.3 | 17.4 | 17.4 | -0.6 (-3.33%) | 460 |
| 5 Aug 2003 | INR | 18.1 | 18.6 | 18 | 18 | 18 | -0.15 (-0.83%) | 978 |
| 4 Aug 2003 | INR | 18.5 | 19 | 18.15 | 18.15 | 18.15 | -0.85 (-4.47%) | 2,365 |
| 1 Aug 2003 | INR | 18.4 | 19 | 18.4 | 19 | 19 | +0.2 (+1.06%) | 1,671 |
| 31 Jul 2003 | INR | 19 | 19.25 | 18.4 | 18.8 | 18.8 | -0.7 (-3.59%) | 2,961 |
| 30 Jul 2003 | INR | 18.6 | 19.7 | 18.6 | 19.5 | 19.5 | +1.25 (+6.85%) | 8,201 |
| 29 Jul 2003 | INR | 18.05 | 20.9 | 16.05 | 18.25 | 18.25 | +0.35 (+1.96%) | 2,252 |
| 28 Jul 2003 | INR | 21 | 21 | 17.75 | 17.9 | 17.9 | +0.2 (+1.13%) | 3,632 |
| 25 Jul 2003 | INR | 17.7 | 17.95 | 17.5 | 17.7 | 17.7 | +0.2 (+1.14%) | 3,018 |
| 24 Jul 2003 | INR | 16.25 | 18 | 16.25 | 17.5 | 17.5 | -0.3 (-1.69%) | 2,350 |
| 23 Jul 2003 | INR | 17.85 | 18.2 | 17.75 | 17.8 | 17.8 | 0.0 (0.0%) | 3,303 |
| 22 Jul 2003 | INR | 17 | 18 | 17 | 17.8 | 17.8 | +0.4 (+2.30%) | 7,483 |
| 21 Jul 2003 | INR | 18 | 18.6 | 17.1 | 17.4 | 17.4 | +0.4 (+2.35%) | 4,240 |
| 18 Jul 2003 | INR | 16 | 18 | 15.4 | 17 | 17 | +0.25 (+1.49%) | 2,041 |
| 17 Jul 2003 | INR | 16.8 | 17.25 | 16.75 | 16.75 | 16.75 | +0.1 (+0.60%) | 1,599 |
| 16 Jul 2003 | INR | 16.15 | 16.95 | 16.15 | 16.65 | 16.65 | -0.15 (-0.89%) | 2,571 |
| 15 Jul 2003 | INR | 17 | 17 | 16.25 | 16.8 | 16.8 | -0.6 (-3.45%) | 450 |
| 14 Jul 2003 | INR | 17.65 | 18.45 | 17.4 | 17.4 | 17.4 | +0.3 (+1.75%) | 3,452 |
| 11 Jul 2003 | INR | 19 | 19 | 16.4 | 17.1 | 17.1 | -1.5 (-8.06%) | 22,366 |
| 10 Jul 2003 | INR | 18 | 19.5 | 17.45 | 18.6 | 18.6 | +1.9 (+11.38%) | 10,437 |
| 9 Jul 2003 | INR | 18 | 18 | 16.5 | 16.7 | 16.7 | -1.4 (-7.73%) | 5,051 |
| 8 Jul 2003 | INR | 17.3 | 18.5 | 17.1 | 18.1 | 18.1 | +1.05 (+6.16%) | 9,181 |
| 7 Jul 2003 | INR | 17.2 | 17.25 | 17 | 17.05 | 17.05 | -0.1 (-0.58%) | 1,100 |
| 4 Jul 2003 | INR | 17 | 18.4 | 17 | 17.15 | 17.15 | +0.15 (+0.88%) | 550 |
