| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 30 | 31.85 | 30 | 30.05 | 20.0333 | -0.4 (-1.31%) | 3,542 |
| 12 Aug 2003 | INR | 30.8 | 31.45 | 30.25 | 30.45 | 20.3 | -1.25 (-3.94%) | 3,907 |
| 11 Aug 2003 | INR | 33.3 | 33.3 | 31.1 | 31.7 | 21.1333 | +0.1 (+0.32%) | 5,086 |
| 8 Aug 2003 | INR | 32.1 | 33.2 | 31.3 | 31.6 | 21.0667 | -1.4 (-4.24%) | 7,846 |
| 7 Aug 2003 | INR | 32.7 | 34.55 | 32 | 33 | 22 | +1.4 (+4.43%) | 8,818 |
| 6 Aug 2003 | INR | 32.6 | 33.25 | 31.3 | 31.6 | 21.0667 | -1.7 (-5.11%) | 10,792 |
| 5 Aug 2003 | INR | 35.5 | 36.7 | 32.4 | 33.3 | 22.2 | -0.8 (-2.35%) | 46,704 |
| 4 Aug 2003 | INR | 35.7 | 35.9 | 32.8 | 34.1 | 22.7333 | +1.45 (+4.44%) | 125,274 |
| 1 Aug 2003 | INR | 30 | 33.05 | 29.4 | 32.65 | 21.7667 | +2.6 (+8.65%) | 49,042 |
| 31 Jul 2003 | INR | 31 | 32.4 | 29.65 | 30.05 | 20.0333 | 0.0 (0.0%) | 18,070 |
| 30 Jul 2003 | INR | 28 | 30.1 | 27.5 | 30.05 | 20.0333 | +2.65 (+9.67%) | 58,523 |
| 29 Jul 2003 | INR | 24.75 | 28 | 24.75 | 27.4 | 18.2667 | +0.5 (+1.86%) | 7,176 |
| 28 Jul 2003 | INR | 26.25 | 27.3 | 25 | 26.9 | 17.9333 | +2 (+8.03%) | 7,586 |
| 25 Jul 2003 | INR | 26.7 | 26.7 | 24.65 | 24.9 | 16.6 | -1.55 (-5.86%) | 6,834 |
| 24 Jul 2003 | INR | 25.75 | 27.45 | 24.75 | 26.45 | 17.6333 | -0.1 (-0.38%) | 14,823 |
| 23 Jul 2003 | INR | 26 | 28.7 | 26 | 26.55 | 17.7 | -0.75 (-2.75%) | 11,820 |
| 22 Jul 2003 | INR | 32.4 | 32.4 | 27 | 27.3 | 18.2 | -2.65 (-8.85%) | 25,835 |
| 21 Jul 2003 | INR | 28.35 | 31.4 | 27.8 | 29.95 | 19.9667 | +1.3 (+4.54%) | 29,717 |
| 18 Jul 2003 | INR | 28.15 | 31.7 | 27.5 | 28.65 | 19.1 | -1.8 (-5.91%) | 14,139 |
| 17 Jul 2003 | INR | 31 | 33 | 29.15 | 30.45 | 20.3 | -1.3 (-4.09%) | 13,119 |
| 16 Jul 2003 | INR | 31 | 32.1 | 30.3 | 31.75 | 21.1667 | +0.6 (+1.93%) | 12,800 |
| 15 Jul 2003 | INR | 36 | 36 | 30.35 | 31.15 | 20.7667 | -2.45 (-7.29%) | 10,286 |
| 14 Jul 2003 | INR | 32.2 | 34.95 | 32.2 | 33.6 | 22.4 | -0.4 (-1.18%) | 6,198 |
| 11 Jul 2003 | INR | 35 | 36 | 33.9 | 34 | 22.6667 | -0.65 (-1.88%) | 9,167 |
| 10 Jul 2003 | INR | 38.45 | 38.45 | 34.65 | 34.65 | 23.1 | -1.95 (-5.33%) | 8,324 |
| 9 Jul 2003 | INR | 42.1 | 43.5 | 36.3 | 36.6 | 24.4 | -3.7 (-9.18%) | 35,943 |
| 8 Jul 2003 | INR | 40.1 | 40.3 | 38.75 | 40.3 | 26.8667 | +3.65 (+9.96%) | 32,231 |
| 7 Jul 2003 | INR | 36.5 | 36.65 | 34.75 | 36.65 | 24.4333 | +3.3 (+9.90%) | 65,933 |
| 4 Jul 2003 | INR | 32.9 | 33.35 | 30.25 | 33.35 | 22.2333 | +3 (+9.88%) | 40,269 |
| 3 Jul 2003 | INR | 28.05 | 30.35 | 28.05 | 30.35 | 20.2333 | +2.75 (+9.96%) | 10,491 |
