| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2003 | INR | 30 | 30 | 26.55 | 29 | 29 | +2.3 (+8.61%) | 7,360 |
| 18 Aug 2003 | INR | 26 | 29.3 | 26 | 26.7 | 26.7 | +0.2 (+0.75%) | 2,395 |
| 14 Aug 2003 | INR | 26.15 | 27.55 | 26.15 | 26.5 | 26.5 | +0.1 (+0.38%) | 2,045 |
| 13 Aug 2003 | INR | 26.4 | 27.4 | 26.4 | 26.4 | 26.4 | -1.6 (-5.71%) | 4,282 |
| 12 Aug 2003 | INR | 26.75 | 28 | 26.75 | 28 | 28 | +1.5 (+5.66%) | 2,740 |
| 11 Aug 2003 | INR | 27.9 | 28 | 26 | 26.5 | 26.5 | +0.2 (+0.76%) | 901 |
| 8 Aug 2003 | INR | 26.75 | 26.75 | 26.25 | 26.3 | 26.3 | +0.05 (+0.19%) | 2,550 |
| 7 Aug 2003 | INR | 26.25 | 27.2 | 26.25 | 26.25 | 26.25 | -0.25 (-0.94%) | 1,852 |
| 6 Aug 2003 | INR | 26.4 | 27 | 26.4 | 26.5 | 26.5 | -0.2 (-0.75%) | 1,078 |
| 5 Aug 2003 | INR | 27.75 | 27.75 | 26 | 26.7 | 26.7 | +0.3 (+1.14%) | 890 |
| 4 Aug 2003 | INR | 26.9 | 27 | 26.4 | 26.4 | 26.4 | -0.1 (-0.38%) | 1,401 |
| 1 Aug 2003 | INR | 26.9 | 26.95 | 26 | 26.5 | 26.5 | -0.3 (-1.12%) | 4,496 |
| 31 Jul 2003 | INR | 23 | 26.85 | 23 | 26.8 | 26.8 | +2.4 (+9.84%) | 22,792 |
| 30 Jul 2003 | INR | 25.05 | 25.05 | 23.65 | 24.4 | 24.4 | -1.1 (-4.31%) | 1,368 |
| 29 Jul 2003 | INR | 27.5 | 27.5 | 25.05 | 25.5 | 25.5 | -1 (-3.77%) | 3,990 |
| 28 Jul 2003 | INR | 24.5 | 27.2 | 24.35 | 26.5 | 26.5 | +1.65 (+6.64%) | 4,444 |
| 25 Jul 2003 | INR | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | +0.65 (+2.69%) | 45 |
| 24 Jul 2003 | INR | 23.4 | 24.5 | 22.95 | 24.2 | 24.2 | +0.95 (+4.09%) | 3,209 |
| 23 Jul 2003 | INR | 24.5 | 24.5 | 22.6 | 23.25 | 23.25 | -0.5 (-2.11%) | 1,190 |
| 22 Jul 2003 | INR | 23.4 | 24 | 22.15 | 23.75 | 23.75 | -0.4 (-1.66%) | 716 |
| 21 Jul 2003 | INR | 22.6 | 26.25 | 22.6 | 24.15 | 24.15 | -1.8 (-6.94%) | 211 |
| 18 Jul 2003 | INR | 26.5 | 26.5 | 23.75 | 25.95 | 25.95 | +0.95 (+3.80%) | 721 |
| 17 Jul 2003 | INR | 25.5 | 25.5 | 25 | 25 | 25 | -1 (-3.85%) | 790 |
| 16 Jul 2003 | INR | 25 | 27.5 | 25 | 26 | 26 | +0.8 (+3.17%) | 4,699 |
| 15 Jul 2003 | INR | 24.5 | 26.25 | 24.5 | 25.2 | 25.2 | -1.35 (-5.08%) | 1,132 |
| 14 Jul 2003 | INR | 29.45 | 29.45 | 26.5 | 26.55 | 26.55 | +0.05 (+0.19%) | 2,683 |
| 11 Jul 2003 | INR | 28.5 | 28.5 | 25.55 | 26.5 | 26.5 | +0.1 (+0.38%) | 2,917 |
| 10 Jul 2003 | INR | 26 | 27.9 | 26 | 26.4 | 26.4 | -0.6 (-2.22%) | 4,816 |
| 9 Jul 2003 | INR | 25.25 | 27.4 | 25 | 27 | 27 | +1.9 (+7.57%) | 5,178 |
| 8 Jul 2003 | INR | 24.9 | 26.5 | 24.9 | 25.1 | 25.1 | +0.6 (+2.45%) | 4,977 |
