| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 25.25 | 25.9 | 24.9 | 25.5 | 25.5 | +0.35 (+1.39%) | 79,474 |
| 12 Aug 2003 | INR | 26 | 26 | 24.7 | 25.15 | 25.15 | +0.35 (+1.41%) | 44,761 |
| 11 Aug 2003 | INR | 26.05 | 26.1 | 24.65 | 24.8 | 24.8 | +0.15 (+0.61%) | 77,637 |
| 8 Aug 2003 | INR | 25.05 | 25.7 | 24.4 | 24.65 | 24.65 | -0.6 (-2.38%) | 69,012 |
| 7 Aug 2003 | INR | 25 | 25.5 | 24.5 | 25.25 | 25.25 | +0.15 (+0.60%) | 49,230 |
| 6 Aug 2003 | INR | 25 | 25.35 | 24.35 | 25.1 | 25.1 | -0.35 (-1.38%) | 86,403 |
| 5 Aug 2003 | INR | 26.5 | 27 | 25.05 | 25.45 | 25.45 | -1.35 (-5.04%) | 129,008 |
| 4 Aug 2003 | INR | 27.4 | 27.9 | 26.6 | 26.8 | 26.8 | +0.1 (+0.37%) | 184,910 |
| 1 Aug 2003 | INR | 26.25 | 27.5 | 25.7 | 26.7 | 26.7 | +0.9 (+3.49%) | 432,571 |
| 31 Jul 2003 | INR | 23.95 | 27.2 | 23.95 | 25.8 | 25.8 | +3.2 (+14.16%) | 634,890 |
| 30 Jul 2003 | INR | 22.1 | 23.2 | 21.7 | 22.6 | 22.6 | +0.6 (+2.73%) | 58,794 |
| 29 Jul 2003 | INR | 21.75 | 22 | 21.35 | 22 | 22 | +0.15 (+0.69%) | 34,192 |
| 28 Jul 2003 | INR | 24 | 24.95 | 21.5 | 21.85 | 21.85 | +0.9 (+4.30%) | 35,419 |
| 25 Jul 2003 | INR | 21.45 | 21.45 | 20.5 | 20.95 | 20.95 | +0.05 (+0.24%) | 31,735 |
| 24 Jul 2003 | INR | 20.25 | 21.5 | 20.25 | 20.9 | 20.9 | +0.2 (+0.97%) | 18,605 |
| 23 Jul 2003 | INR | 20.95 | 21 | 20.25 | 20.7 | 20.7 | +0.45 (+2.22%) | 25,903 |
| 22 Jul 2003 | INR | 21.9 | 21.9 | 19.6 | 20.25 | 20.25 | -1.65 (-7.53%) | 66,847 |
| 21 Jul 2003 | INR | 23.4 | 23.4 | 21.5 | 21.9 | 21.9 | -0.6 (-2.67%) | 52,106 |
| 18 Jul 2003 | INR | 22.65 | 23.25 | 22.2 | 22.5 | 22.5 | -0.6 (-2.60%) | 155,127 |
| 17 Jul 2003 | INR | 23.5 | 24 | 22.7 | 23.1 | 23.1 | +0.2 (+0.87%) | 71,295 |
| 16 Jul 2003 | INR | 22.25 | 23.3 | 22.15 | 22.9 | 22.9 | +0.35 (+1.55%) | 41,666 |
| 15 Jul 2003 | INR | 22.85 | 23 | 22.2 | 22.55 | 22.55 | -0.45 (-1.96%) | 35,710 |
| 14 Jul 2003 | INR | 23 | 23.5 | 22.6 | 23 | 23 | +0.1 (+0.44%) | 29,916 |
| 11 Jul 2003 | INR | 23.5 | 24 | 22.5 | 22.9 | 22.9 | -0.5 (-2.14%) | 44,566 |
| 10 Jul 2003 | INR | 24 | 24.55 | 23.1 | 23.4 | 23.4 | -0.8 (-3.31%) | 80,730 |
| 9 Jul 2003 | INR | 26 | 26 | 24.05 | 24.2 | 24.2 | -1.1 (-4.35%) | 95,315 |
| 8 Jul 2003 | INR | 24.5 | 26.7 | 24.4 | 25.3 | 25.3 | +0.7 (+2.85%) | 212,891 |
| 7 Jul 2003 | INR | 24.2 | 25 | 24.15 | 24.6 | 24.6 | +0.4 (+1.65%) | 119,265 |
| 4 Jul 2003 | INR | 24 | 24.6 | 23.5 | 24.2 | 24.2 | +0.55 (+2.33%) | 111,939 |
| 3 Jul 2003 | INR | 24.25 | 24.5 | 22.65 | 23.65 | 23.65 | +0.05 (+0.21%) | 196,091 |
