| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 15.99 | 16.58 | 15.7 | 16.36 | 16.36 | +0.37 (+2.31%) | 4,815,534 |
| 1 Aug 2003 | INR | 16.43 | 16.62 | 15.7 | 15.99 | 15.99 | -0.43 (-2.62%) | 4,572,893 |
| 31 Jul 2003 | INR | 16.97 | 17.03 | 16.29 | 16.42 | 16.42 | -0.38 (-2.26%) | 3,031,447 |
| 30 Jul 2003 | INR | 16.84 | 17.27 | 16.75 | 16.8 | 16.8 | +0.05 (+0.30%) | 3,865,212 |
| 29 Jul 2003 | INR | 17.08 | 17.08 | 16.32 | 16.75 | 16.75 | -0.24 (-1.41%) | 3,403,483 |
| 28 Jul 2003 | INR | 16.62 | 17.1 | 16.36 | 16.99 | 16.99 | +0.7 (+4.30%) | 6,696,508 |
| 25 Jul 2003 | INR | 16.43 | 16.55 | 16.12 | 16.29 | 16.29 | +0.02 (+0.12%) | 4,456,086 |
| 24 Jul 2003 | INR | 15.46 | 16.4 | 15.4 | 16.27 | 16.27 | +0.92 (+5.99%) | 3,739,461 |
| 23 Jul 2003 | INR | 15.31 | 15.46 | 15.16 | 15.35 | 15.35 | +0.32 (+2.13%) | 1,333,435 |
| 22 Jul 2003 | INR | 15.36 | 15.42 | 14.96 | 15.03 | 15.03 | -0.3 (-1.96%) | 1,510,096 |
| 21 Jul 2003 | INR | 15.51 | 15.88 | 15.23 | 15.33 | 15.33 | +0.13 (+0.86%) | 3,066,170 |
| 18 Jul 2003 | INR | 14.88 | 15.38 | 14.62 | 15.2 | 15.2 | +0.04 (+0.26%) | 2,436,866 |
| 17 Jul 2003 | INR | 15.7 | 16.18 | 15.01 | 15.16 | 15.16 | -0.72 (-4.53%) | 4,329,776 |
| 16 Jul 2003 | INR | 16.25 | 16.38 | 15.81 | 15.88 | 15.88 | -0.19 (-1.18%) | 3,553,490 |
| 15 Jul 2003 | INR | 16.8 | 16.8 | 15.9 | 16.07 | 16.07 | -0.48 (-2.90%) | 2,869,905 |
| 14 Jul 2003 | INR | 16.18 | 16.66 | 16.18 | 16.55 | 16.55 | +0.52 (+3.24%) | 2,398,872 |
| 11 Jul 2003 | INR | 15.88 | 16.51 | 15.88 | 16.03 | 16.03 | +0.2 (+1.26%) | 1,983,114 |
| 10 Jul 2003 | INR | 16.62 | 16.62 | 15.62 | 15.83 | 15.83 | -0.16 (-1.00%) | 2,449,165 |
| 9 Jul 2003 | INR | 16.62 | 16.8 | 15.9 | 15.99 | 15.99 | -0.76 (-4.54%) | 3,374,990 |
| 8 Jul 2003 | INR | 17.21 | 17.67 | 16.55 | 16.75 | 16.75 | -0.29 (-1.70%) | 4,934,914 |
| 7 Jul 2003 | INR | 16.71 | 17.51 | 16.29 | 17.04 | 17.04 | +0.53 (+3.21%) | 7,724,343 |
| 4 Jul 2003 | INR | 16.62 | 17.27 | 16.32 | 16.51 | 16.51 | -0.64 (-3.73%) | 7,925,022 |
| 3 Jul 2003 | INR | 16.34 | 17.41 | 16.23 | 17.15 | 17.15 | +1.23 (+7.73%) | 15,725,044 |
| 2 Jul 2003 | INR | 15.33 | 16.34 | 15.33 | 15.92 | 15.92 | +0.96 (+6.42%) | 22,579,859 |
| 1 Jul 2003 | INR | 14.05 | 15.25 | 13.89 | 14.96 | 14.96 | +0.91 (+6.48%) | 15,071,154 |
| 30 Jun 2003 | INR | 13.92 | 14.33 | 13.72 | 14.05 | 14.05 | +0.29 (+2.11%) | 3,697,378 |
| 27 Jun 2003 | INR | 14.22 | 14.22 | 13.7 | 13.76 | 13.76 | -0.26 (-1.85%) | 2,401,441 |
| 26 Jun 2003 | INR | 14.02 | 14.33 | 13.94 | 14.02 | 14.02 | +0.13 (+0.94%) | 4,860,747 |
| 25 Jun 2003 | INR | 13.96 | 14.03 | 13.85 | 13.89 | 13.89 | +0.04 (+0.29%) | 2,170,176 |
| 24 Jun 2003 | INR | 13.92 | 14.02 | 13.7 | 13.85 | 13.85 | -0.04 (-0.29%) | 2,133,858 |
