| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 15.32 | 15.7 | 14.51 | 14.66 | 14.66 | -0.59 (-3.87%) | 143,022 |
| 13 Aug 2003 | INR | 15 | 15.5 | 14.25 | 15.25 | 15.25 | +0.86 (+5.98%) | 127,717 |
| 12 Aug 2003 | INR | 15.6 | 15.74 | 13.7 | 14.39 | 14.39 | +0.08 (+0.56%) | 188,730 |
| 11 Aug 2003 | INR | 13.29 | 14.31 | 13.29 | 14.31 | 14.31 | +1.3 (+9.99%) | 310,112 |
| 8 Aug 2003 | INR | 12.1 | 13.05 | 12.05 | 13.01 | 13.01 | +1.14 (+9.60%) | 164,434 |
| 7 Aug 2003 | INR | 12.06 | 12.55 | 11.81 | 11.87 | 11.87 | +0.24 (+2.06%) | 39,110 |
| 6 Aug 2003 | INR | 11.6 | 12 | 11.5 | 11.63 | 11.63 | +0.17 (+1.48%) | 29,907 |
| 5 Aug 2003 | INR | 12.2 | 12.2 | 11.4 | 11.46 | 11.46 | -0.54 (-4.50%) | 44,115 |
| 4 Aug 2003 | INR | 11.9 | 12.5 | 11.9 | 12 | 12 | -0.26 (-2.12%) | 36,541 |
| 1 Aug 2003 | INR | 13.18 | 13.18 | 12.15 | 12.26 | 12.26 | -0.61 (-4.74%) | 17,861 |
| 31 Jul 2003 | INR | 13.88 | 13.89 | 12.6 | 12.87 | 12.87 | -0.52 (-3.88%) | 26,828 |
| 30 Jul 2003 | INR | 13.95 | 14.15 | 13.25 | 13.39 | 13.39 | -0.44 (-3.18%) | 73,843 |
| 29 Jul 2003 | INR | 13.3 | 14.05 | 12.6 | 13.83 | 13.83 | +0.99 (+7.71%) | 200,214 |
| 28 Jul 2003 | INR | 12.2 | 12.84 | 12 | 12.84 | 12.84 | +1.16 (+9.93%) | 95,395 |
| 25 Jul 2003 | INR | 11.7 | 11.7 | 11.1 | 11.68 | 11.68 | +0.58 (+5.23%) | 16,070 |
| 24 Jul 2003 | INR | 11.31 | 11.65 | 11.1 | 11.1 | 11.1 | -0.53 (-4.56%) | 8,365 |
| 23 Jul 2003 | INR | 11.5 | 11.63 | 11.05 | 11.63 | 11.63 | +0.1 (+0.87%) | 11,150 |
| 22 Jul 2003 | INR | 12.1 | 12.3 | 11.5 | 11.53 | 11.53 | -0.65 (-5.34%) | 23,904 |
| 21 Jul 2003 | INR | 11.85 | 12.75 | 11.85 | 12.18 | 12.18 | +0.22 (+1.84%) | 16,616 |
| 18 Jul 2003 | INR | 12.15 | 12.4 | 11.9 | 11.96 | 11.96 | -0.65 (-5.15%) | 16,015 |
| 17 Jul 2003 | INR | 13.05 | 13.1 | 12.3 | 12.61 | 12.61 | +0.02 (+0.16%) | 40,406 |
| 16 Jul 2003 | INR | 12.1 | 12.65 | 12.1 | 12.59 | 12.59 | +0.34 (+2.78%) | 19,635 |
| 15 Jul 2003 | INR | 12.5 | 12.5 | 12 | 12.25 | 12.25 | -0.22 (-1.76%) | 28,835 |
| 14 Jul 2003 | INR | 12 | 12.6 | 11.81 | 12.47 | 12.47 | +0.09 (+0.73%) | 20,854 |
| 11 Jul 2003 | INR | 12.25 | 12.7 | 12.25 | 12.38 | 12.38 | -0.15 (-1.20%) | 21,283 |
| 10 Jul 2003 | INR | 12.5 | 12.7 | 12.05 | 12.53 | 12.53 | +0.08 (+0.64%) | 31,828 |
| 9 Jul 2003 | INR | 12 | 13 | 11.5 | 12.45 | 12.45 | +0.36 (+2.98%) | 67,569 |
| 8 Jul 2003 | INR | 11.75 | 12.5 | 11.75 | 12.09 | 12.09 | +0.29 (+2.46%) | 39,414 |
| 7 Jul 2003 | INR | 12 | 12 | 11 | 11.8 | 11.8 | +0.22 (+1.90%) | 54,736 |
| 4 Jul 2003 | INR | 12.85 | 12.85 | 11.3 | 11.58 | 11.58 | -0.56 (-4.61%) | 30,016 |
