| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 22 | 23.8 | 21.6 | 23.2 | 23.2 | +0.5 (+2.20%) | 5,922 |
| 13 Aug 2003 | INR | 22.6 | 23 | 22.6 | 22.7 | 22.7 | -1.05 (-4.42%) | 1,771 |
| 12 Aug 2003 | INR | 24 | 24 | 23.75 | 23.75 | 23.75 | -1.2 (-4.81%) | 1,000 |
| 11 Aug 2003 | INR | 25 | 25.75 | 23.65 | 24.95 | 24.95 | +0.35 (+1.42%) | 1,967 |
| 8 Aug 2003 | INR | 24.8 | 25.5 | 24.5 | 24.6 | 24.6 | +0.3 (+1.23%) | 5,667 |
| 7 Aug 2003 | INR | 24.3 | 25 | 24.3 | 24.3 | 24.3 | -1.25 (-4.89%) | 3,900 |
| 6 Aug 2003 | INR | 27.5 | 27.5 | 25.55 | 25.55 | 25.55 | -1.3 (-4.84%) | 2,150 |
| 5 Aug 2003 | INR | 26.2 | 28.8 | 26.2 | 26.85 | 26.85 | -0.7 (-2.54%) | 31,190 |
| 4 Aug 2003 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.4 (-4.84%) | 2,450 |
| 1 Aug 2003 | INR | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.5 (-4.93%) | 1,910 |
| 31 Jul 2003 | INR | 30.5 | 30.9 | 30.45 | 30.45 | 30.45 | -1.55 (-4.84%) | 15,301 |
| 30 Jul 2003 | INR | 30.1 | 32.55 | 30.1 | 32 | 32 | +0.35 (+1.11%) | 15,039 |
| 29 Jul 2003 | INR | 32 | 32 | 31.65 | 31.65 | 31.65 | -1.65 (-4.95%) | 2,600 |
| 28 Jul 2003 | INR | 33.75 | 36.4 | 33.3 | 33.3 | 33.3 | -1.75 (-4.99%) | 10,064 |
| 25 Jul 2003 | INR | 36 | 36.4 | 34 | 35.05 | 35.05 | +1.95 (+5.89%) | 30,026 |
| 24 Jul 2003 | INR | 32.9 | 33.1 | 32.55 | 33.1 | 33.1 | +3 (+9.97%) | 15,639 |
| 23 Jul 2003 | INR | 28.5 | 30.1 | 27 | 30.1 | 30.1 | +2.7 (+9.85%) | 10,781 |
| 22 Jul 2003 | INR | 28 | 28 | 26.35 | 27.4 | 27.4 | +0.3 (+1.11%) | 2,902 |
| 21 Jul 2003 | INR | 30 | 31.3 | 27.1 | 27.1 | 27.1 | -1.6 (-5.57%) | 11,829 |
| 18 Jul 2003 | INR | 27.45 | 28.8 | 26.6 | 28.7 | 28.7 | +2.5 (+9.54%) | 25,770 |
| 17 Jul 2003 | INR | 27 | 27.3 | 26 | 26.2 | 26.2 | +1.35 (+5.43%) | 22,265 |
| 16 Jul 2003 | INR | 22.1 | 24.85 | 22.1 | 24.85 | 24.85 | +2.25 (+9.96%) | 14,476 |
| 15 Jul 2003 | INR | 23.5 | 23.9 | 22.6 | 22.6 | 22.6 | -0.65 (-2.80%) | 6,060 |
| 14 Jul 2003 | INR | 24 | 24.45 | 23.2 | 23.25 | 23.25 | -0.65 (-2.72%) | 5,050 |
| 11 Jul 2003 | INR | 23.5 | 23.9 | 22.35 | 23.9 | 23.9 | +1.45 (+6.46%) | 6,583 |
| 10 Jul 2003 | INR | 22.1 | 22.5 | 20.15 | 22.45 | 22.45 | +0.3 (+1.35%) | 6,437 |
| 9 Jul 2003 | INR | 26.3 | 27 | 22.1 | 22.15 | 22.15 | -2.4 (-9.78%) | 20,327 |
| 8 Jul 2003 | INR | 24.5 | 24.55 | 24.5 | 24.55 | 24.55 | +2.2 (+9.84%) | 3,590 |
| 7 Jul 2003 | INR | 22 | 22.35 | 22 | 22.35 | 22.35 | +2 (+9.83%) | 5,345 |
| 4 Jul 2003 | INR | 18 | 20.35 | 18 | 20.35 | 20.35 | +1.85 (+10%) | 9,770 |
