| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2003 | INR | 8.75 | 8.75 | 8.1 | 8.5 | 8.5 | +0.4 (+4.94%) | 2,255 |
| 29 Jul 2003 | INR | 8.75 | 8.75 | 7.5 | 8.1 | 8.1 | +0.1 (+1.25%) | 7,456 |
| 28 Jul 2003 | INR | 7.5 | 8 | 7.5 | 8 | 8 | +0.75 (+10.34%) | 13,183 |
| 25 Jul 2003 | INR | 6.95 | 7.25 | 6.75 | 7.25 | 7.25 | +0.7 (+10.69%) | 8,601 |
| 24 Jul 2003 | INR | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | +0.05 (+0.77%) | 3,060 |
| 23 Jul 2003 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.05 (+0.78%) | 700 |
| 22 Jul 2003 | INR | 6.4 | 6.5 | 6.4 | 6.45 | 6.45 | -0.4 (-5.84%) | 1,700 |
| 21 Jul 2003 | INR | 6.2 | 6.95 | 6.2 | 6.85 | 6.85 | +0.25 (+3.79%) | 1,150 |
| 18 Jul 2003 | INR | 6.1 | 7 | 5.9 | 6.6 | 6.6 | +0.05 (+0.76%) | 7,304 |
| 17 Jul 2003 | INR | 7.15 | 7.3 | 6.55 | 6.55 | 6.55 | -0.45 (-6.43%) | 3,703 |
| 16 Jul 2003 | INR | 7.15 | 7.15 | 6.35 | 7 | 7 | 0.0 (0.0%) | 10,887 |
| 15 Jul 2003 | INR | 7.1 | 7.1 | 6.5 | 7 | 7 | -0.15 (-2.10%) | 7,552 |
| 14 Jul 2003 | INR | 7.25 | 7.7 | 7.15 | 7.15 | 7.15 | -0.75 (-9.49%) | 4,630 |
| 11 Jul 2003 | INR | 8 | 8.4 | 7.9 | 7.9 | 7.9 | -0.55 (-6.51%) | 1,926 |
| 10 Jul 2003 | INR | 9.25 | 9.25 | 8.45 | 8.45 | 8.45 | -0.95 (-10.11%) | 9,858 |
| 9 Jul 2003 | INR | 11 | 11 | 9.35 | 9.4 | 9.4 | -0.65 (-6.47%) | 15,523 |
| 8 Jul 2003 | INR | 10.05 | 10.8 | 10.05 | 10.05 | 10.05 | -0.05 (-0.50%) | 31,317 |
| 7 Jul 2003 | INR | 10.5 | 10.5 | 9.25 | 10.1 | 10.1 | +1.1 (+12.22%) | 20,640 |
| 4 Jul 2003 | INR | 9.5 | 9.5 | 8.25 | 9 | 9 | +1 (+12.50%) | 26,843 |
| 3 Jul 2003 | INR | 7.8 | 8.75 | 7.8 | 8 | 8 | +0.65 (+8.84%) | 19,166 |
| 2 Jul 2003 | INR | 5.8 | 7.4 | 5.8 | 7.35 | 7.35 | +1.1 (+17.60%) | 13,319 |
| 1 Jul 2003 | INR | 5.4 | 6.25 | 5.4 | 6.25 | 6.25 | +0.3 (+5.04%) | 19,193 |
| 30 Jun 2003 | INR | 6.25 | 6.25 | 5.3 | 5.95 | 5.95 | +0.7 (+13.33%) | 5,057 |
| 27 Jun 2003 | INR | 6.25 | 6.25 | 5 | 5.25 | 5.25 | +0.05 (+0.96%) | 2,451 |
| 26 Jun 2003 | INR | 5.15 | 5.2 | 5.15 | 5.2 | 5.2 | +0.15 (+2.97%) | 660 |
| 25 Jun 2003 | INR | 5.1 | 5.1 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 2,418 |
| 24 Jun 2003 | INR | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 2,500 |
| 23 Jun 2003 | INR | 5 | 5.1 | 4.85 | 5.1 | 5.1 | +0.4 (+8.51%) | 1,350 |
| 20 Jun 2003 | INR | 5 | 5.1 | 4.7 | 4.7 | 4.7 | -0.3 (-6%) | 1,729 |
| 19 Jun 2003 | INR | 5.2 | 5.2 | 5 | 5 | 5 | +0.3 (+6.38%) | 3,452 |
