| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 18.4 | 18.5 | 18 | 18.2 | 1.82 | 0.0 (0.0%) | 16,436 |
| 1 Aug 2003 | INR | 18.3 | 18.8 | 18.1 | 18.2 | 1.82 | 0.0 (0.0%) | 10,638 |
| 31 Jul 2003 | INR | 19 | 19 | 18.2 | 18.2 | 1.82 | -0.1 (-0.55%) | 23,778 |
| 30 Jul 2003 | INR | 18 | 18.8 | 18 | 18.3 | 1.83 | 0.0 (0.0%) | 7,474 |
| 29 Jul 2003 | INR | 18.5 | 18.8 | 18.3 | 18.3 | 1.83 | -0.2 (-1.08%) | 10,040 |
| 28 Jul 2003 | INR | 18.8 | 18.8 | 18 | 18.5 | 1.85 | +0.1 (+0.54%) | 44,926 |
| 25 Jul 2003 | INR | 17.5 | 18.9 | 17.5 | 18.4 | 1.84 | +1.1 (+6.36%) | 29,012 |
| 24 Jul 2003 | INR | 17.3 | 17.7 | 17.2 | 17.3 | 1.73 | 0.0 (0.0%) | 15,878 |
| 23 Jul 2003 | INR | 17 | 17.5 | 17 | 17.3 | 1.73 | +0.1 (+0.58%) | 11,798 |
| 22 Jul 2003 | INR | 17.1 | 17.3 | 16.8 | 17.2 | 1.72 | -0.4 (-2.27%) | 17,656 |
| 21 Jul 2003 | INR | 16.8 | 18 | 16.8 | 17.6 | 1.76 | +0.6 (+3.53%) | 26,000 |
| 18 Jul 2003 | INR | 17 | 17.5 | 16 | 17 | 1.7 | -0.5 (-2.86%) | 40,080 |
| 17 Jul 2003 | INR | 19.3 | 19.3 | 17 | 17.5 | 1.75 | -1.3 (-6.91%) | 28,530 |
| 16 Jul 2003 | INR | 19 | 19.5 | 18.2 | 18.8 | 1.88 | +0.6 (+3.30%) | 27,382 |
| 15 Jul 2003 | INR | 20.5 | 20.9 | 18.1 | 18.2 | 1.82 | -1.9 (-9.45%) | 79,152 |
| 14 Jul 2003 | INR | 19.7 | 21.7 | 19.6 | 20.1 | 2.01 | +1.6 (+8.65%) | 194,732 |
| 11 Jul 2003 | INR | 15.5 | 18.7 | 15.5 | 18.5 | 1.85 | +3 (+19.35%) | 61,140 |
| 10 Jul 2003 | INR | 15 | 15.9 | 15 | 15.5 | 1.55 | +0.4 (+2.65%) | 14,602 |
| 9 Jul 2003 | INR | 15.2 | 15.5 | 15 | 15.1 | 1.51 | -0.3 (-1.95%) | 7,000 |
| 8 Jul 2003 | INR | 15 | 16 | 15 | 15.4 | 1.54 | +0.4 (+2.67%) | 16,610 |
| 7 Jul 2003 | INR | 15.4 | 15.4 | 14.8 | 15 | 1.5 | 0.0 (0.0%) | 11,338 |
| 4 Jul 2003 | INR | 15 | 15.5 | 14.5 | 15 | 1.5 | +0.4 (+2.74%) | 24,238 |
| 3 Jul 2003 | INR | 15 | 17.5 | 14.5 | 14.6 | 1.46 | -0.2 (-1.35%) | 14,508 |
| 2 Jul 2003 | INR | 14.7 | 15 | 14.4 | 14.8 | 1.48 | +0.3 (+2.07%) | 12,122 |
| 1 Jul 2003 | INR | 14.5 | 14.7 | 14.4 | 14.5 | 1.45 | +0.7 (+5.07%) | 16,198 |
| 30 Jun 2003 | INR | 14.5 | 14.6 | 13.8 | 13.8 | 1.38 | -0.8 (-5.48%) | 14,094 |
| 27 Jun 2003 | INR | 14.3 | 14.9 | 14.3 | 14.6 | 1.46 | +0.1 (+0.69%) | 9,630 |
| 26 Jun 2003 | INR | 14.5 | 14.8 | 14.5 | 14.5 | 1.45 | 0.0 (0.0%) | 10,500 |
| 25 Jun 2003 | INR | 15 | 15 | 14.3 | 14.5 | 1.45 | +0.2 (+1.40%) | 5,414 |
| 24 Jun 2003 | INR | 14.5 | 14.6 | 14.3 | 14.3 | 1.43 | -0.1 (-0.69%) | 8,634 |
