| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | INR | 19.5 | 20.05 | 19 | 19.8 | 19.8 | +1 (+5.32%) | 16,300 |
| 30 Jul 2003 | INR | 18.6 | 18.9 | 18.35 | 18.8 | 18.8 | +0.35 (+1.90%) | 4,100 |
| 29 Jul 2003 | INR | 19 | 19 | 18.15 | 18.45 | 18.45 | +0.15 (+0.82%) | 11,700 |
| 28 Jul 2003 | INR | 18.25 | 19.1 | 17.75 | 18.3 | 18.3 | +0.7 (+3.98%) | 10,300 |
| 25 Jul 2003 | INR | 17.5 | 17.8 | 17.4 | 17.6 | 17.6 | +0.2 (+1.15%) | 1,500 |
| 24 Jul 2003 | INR | 20.35 | 20.35 | 16.9 | 17.4 | 17.4 | 0.0 (0.0%) | 2,100 |
| 23 Jul 2003 | INR | 19 | 19 | 17.25 | 17.4 | 17.4 | -0.1 (-0.57%) | 1,600 |
| 22 Jul 2003 | INR | 17.5 | 17.5 | 17.05 | 17.5 | 17.5 | +0.25 (+1.45%) | 5,400 |
| 21 Jul 2003 | INR | 19.7 | 19.7 | 16.95 | 17.25 | 17.25 | -0.25 (-1.43%) | 2,700 |
| 18 Jul 2003 | INR | 18.45 | 18.45 | 17.2 | 17.5 | 17.5 | +0.05 (+0.29%) | 3,500 |
| 17 Jul 2003 | INR | 19.5 | 19.5 | 17.3 | 17.45 | 17.45 | +0.05 (+0.29%) | 8,400 |
| 16 Jul 2003 | INR | 17.6 | 18.7 | 17.4 | 17.4 | 17.4 | -0.15 (-0.85%) | 5,400 |
| 15 Jul 2003 | INR | 19 | 19 | 17.4 | 17.55 | 17.55 | -0.05 (-0.28%) | 3,800 |
| 14 Jul 2003 | INR | 20 | 20 | 17.35 | 17.6 | 17.6 | -0.05 (-0.28%) | 12,900 |
| 11 Jul 2003 | INR | 18 | 18.4 | 17.5 | 17.65 | 17.65 | -0.55 (-3.02%) | 14,800 |
| 10 Jul 2003 | INR | 19.1 | 19.1 | 18.05 | 18.2 | 18.2 | +0.1 (+0.55%) | 14,000 |
| 9 Jul 2003 | INR | 20.6 | 20.6 | 18.05 | 18.1 | 18.1 | -1.1 (-5.73%) | 11,000 |
| 8 Jul 2003 | INR | 19.15 | 20 | 19.05 | 19.2 | 19.2 | +0.5 (+2.67%) | 19,400 |
| 7 Jul 2003 | INR | 18.95 | 19.6 | 18 | 18.7 | 18.7 | +0.2 (+1.08%) | 22,200 |
| 4 Jul 2003 | INR | 20.9 | 20.9 | 18.4 | 18.5 | 18.5 | +0.3 (+1.65%) | 22,500 |
| 3 Jul 2003 | INR | 17.4 | 20.9 | 17.25 | 18.2 | 18.2 | +0.75 (+4.30%) | 34,700 |
| 2 Jul 2003 | INR | 17.5 | 17.5 | 17.25 | 17.45 | 17.45 | +0.1 (+0.58%) | 7,000 |
| 1 Jul 2003 | INR | 17 | 17.5 | 17 | 17.35 | 17.35 | +0.05 (+0.29%) | 15,900 |
| 30 Jun 2003 | INR | 17.45 | 17.45 | 17.2 | 17.3 | 17.3 | -0.1 (-0.57%) | 3,200 |
| 27 Jun 2003 | INR | 17.45 | 17.45 | 17.25 | 17.4 | 17.4 | +0.2 (+1.16%) | 10,600 |
| 26 Jun 2003 | INR | 17.35 | 17.35 | 17.2 | 17.2 | 17.2 | +0.05 (+0.29%) | 3,400 |
| 25 Jun 2003 | INR | 17.45 | 17.45 | 17.1 | 17.15 | 17.15 | +0.1 (+0.59%) | 13,000 |
| 24 Jun 2003 | INR | 17.35 | 17.35 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 3,100 |
| 23 Jun 2003 | INR | 16.9 | 17.45 | 16.9 | 17.05 | 17.05 | 0.0 (0.0%) | 16,600 |
| 20 Jun 2003 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | +0.05 (+0.29%) | 300 |
