| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 25.5 | 25.85 | 25.25 | 25.45 | 25.45 | -0.15 (-0.59%) | 278,054 |
| 12 Aug 2003 | INR | 25.7 | 26 | 25.5 | 25.6 | 25.6 | 0.0 (0.0%) | 495,161 |
| 11 Aug 2003 | INR | 25.8 | 25.85 | 25.05 | 25.6 | 25.6 | +0.05 (+0.20%) | 507,146 |
| 8 Aug 2003 | INR | 25.35 | 25.8 | 25.3 | 25.55 | 25.55 | +0.6 (+2.40%) | 617,000 |
| 7 Aug 2003 | INR | 24.75 | 25.2 | 24.75 | 24.95 | 24.95 | +0.05 (+0.20%) | 454,578 |
| 6 Aug 2003 | INR | 25.45 | 25.45 | 24.55 | 24.9 | 24.9 | -0.35 (-1.39%) | 486,221 |
| 5 Aug 2003 | INR | 25.75 | 26.1 | 25 | 25.25 | 25.25 | -0.5 (-1.94%) | 574,400 |
| 4 Aug 2003 | INR | 26.15 | 26.15 | 25.7 | 25.75 | 25.75 | -0.4 (-1.53%) | 444,025 |
| 1 Aug 2003 | INR | 26.45 | 26.5 | 25.9 | 26.15 | 26.15 | -0.1 (-0.38%) | 525,495 |
| 31 Jul 2003 | INR | 27.5 | 27.5 | 26.25 | 26.25 | 26.25 | -0.7 (-2.60%) | 590,196 |
| 30 Jul 2003 | INR | 26.85 | 27.1 | 26.5 | 26.95 | 26.95 | +0.6 (+2.28%) | 781,300 |
| 29 Jul 2003 | INR | 26.8 | 26.8 | 26.05 | 26.35 | 26.35 | 0.0 (0.0%) | 643,104 |
| 28 Jul 2003 | INR | 26.4 | 27.2 | 26.15 | 26.35 | 26.35 | +0.15 (+0.57%) | 1,033,466 |
| 25 Jul 2003 | INR | 26.2 | 26.25 | 25.7 | 26.2 | 26.2 | +0.25 (+0.96%) | 733,458 |
| 24 Jul 2003 | INR | 26.25 | 26.4 | 25.6 | 25.95 | 25.95 | +0.1 (+0.39%) | 1,063,940 |
| 23 Jul 2003 | INR | 27.9 | 27.9 | 24.6 | 25.85 | 25.85 | -1.4 (-5.14%) | 2,249,715 |
| 22 Jul 2003 | INR | 28.2 | 28.4 | 27.05 | 27.25 | 27.25 | -1.2 (-4.22%) | 1,334,005 |
| 21 Jul 2003 | INR | 28.7 | 29.35 | 28.25 | 28.45 | 28.45 | +0.65 (+2.34%) | 2,913,780 |
| 18 Jul 2003 | INR | 26.25 | 28.1 | 25.95 | 27.8 | 27.8 | +1.3 (+4.91%) | 4,046,648 |
| 17 Jul 2003 | INR | 26.8 | 27.3 | 26 | 26.5 | 26.5 | 0.0 (0.0%) | 1,923,952 |
| 16 Jul 2003 | INR | 25.5 | 26.5 | 24.65 | 26.5 | 26.5 | +1.45 (+5.79%) | 2,073,348 |
| 15 Jul 2003 | INR | 25.65 | 25.75 | 24.2 | 25.05 | 25.05 | +0.2 (+0.80%) | 1,472,227 |
| 14 Jul 2003 | INR | 23.75 | 24.85 | 23.75 | 24.85 | 24.85 | +1.6 (+6.88%) | 1,104,238 |
| 11 Jul 2003 | INR | 23 | 23.9 | 22.65 | 23.25 | 23.25 | +0.45 (+1.97%) | 432,344 |
| 10 Jul 2003 | INR | 23.25 | 23.5 | 22.55 | 22.8 | 22.8 | -0.3 (-1.30%) | 256,856 |
| 9 Jul 2003 | INR | 23.5 | 24.1 | 23.1 | 23.1 | 23.1 | -0.5 (-2.12%) | 478,788 |
| 8 Jul 2003 | INR | 24.1 | 24.2 | 23.25 | 23.6 | 23.6 | -0.15 (-0.63%) | 761,576 |
| 7 Jul 2003 | INR | 23.8 | 23.95 | 23.5 | 23.75 | 23.75 | +0.2 (+0.85%) | 409,833 |
| 4 Jul 2003 | INR | 24.6 | 24.9 | 23.25 | 23.55 | 23.55 | -0.45 (-1.88%) | 768,826 |
| 3 Jul 2003 | INR | 22.2 | 24.1 | 22 | 24 | 24 | +2 (+9.09%) | 1,404,621 |
