| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | INR | 0 | 0 | 0 | 47.65 | 47.65 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 47.7 | 47.7 | 46.85 | 47.65 | 47.65 | +0.85 (+1.82%) | 41,000 |
| 13 Aug 2003 | INR | 46.8 | 46.8 | 46 | 46.8 | 46.8 | +0.9 (+1.96%) | 41,900 |
| 12 Aug 2003 | INR | 44.9 | 45.9 | 44.9 | 45.9 | 45.9 | +0.9 (+2%) | 44,600 |
| 11 Aug 2003 | INR | 45 | 45 | 44.75 | 45 | 45 | -0.55 (-1.21%) | 53,050 |
| 8 Aug 2003 | INR | 46 | 46.05 | 44.5 | 45.55 | 45.55 | +0.15 (+0.33%) | 54,650 |
| 7 Aug 2003 | INR | 46.5 | 47 | 45.35 | 45.4 | 45.4 | -0.85 (-1.84%) | 67,867 |
| 6 Aug 2003 | INR | 47.5 | 47.7 | 46.25 | 46.25 | 46.25 | -0.9 (-1.91%) | 56,400 |
| 5 Aug 2003 | INR | 48.5 | 48.5 | 47.15 | 47.15 | 47.15 | -0.95 (-1.98%) | 44,100 |
| 4 Aug 2003 | INR | 49.7 | 49.7 | 48.1 | 48.1 | 48.1 | -0.95 (-1.94%) | 52,050 |
| 1 Aug 2003 | INR | 50.9 | 50.9 | 49.05 | 49.05 | 49.05 | -0.95 (-1.90%) | 33,705 |
| 31 Jul 2003 | INR | 50.9 | 50.95 | 49.75 | 50 | 50 | -0.1 (-0.20%) | 56,700 |
| 30 Jul 2003 | INR | 50.9 | 50.9 | 50.1 | 50.1 | 50.1 | -1 (-1.96%) | 31,100 |
| 29 Jul 2003 | INR | 51 | 51.1 | 50.05 | 51.1 | 51.1 | +1 (+2.00%) | 15,450 |
| 28 Jul 2003 | INR | 50.35 | 50.4 | 49.9 | 50.1 | 50.1 | +0.65 (+1.31%) | 44,213 |
| 25 Jul 2003 | INR | 49.25 | 49.45 | 47.55 | 49.45 | 49.45 | +0.95 (+1.96%) | 133,250 |
| 24 Jul 2003 | INR | 49 | 49 | 47.85 | 48.5 | 48.5 | -0.3 (-0.61%) | 61,205 |
| 23 Jul 2003 | INR | 50.7 | 50.7 | 48.8 | 48.8 | 48.8 | -0.95 (-1.91%) | 800 |
| 22 Jul 2003 | INR | 49.75 | 50.9 | 49.75 | 49.75 | 49.75 | -1 (-1.97%) | 35,650 |
| 21 Jul 2003 | INR | 50.75 | 52.5 | 50.75 | 50.75 | 50.75 | -1 (-1.93%) | 34,550 |
| 18 Jul 2003 | INR | 51.75 | 53.25 | 51.75 | 51.75 | 51.75 | -1.05 (-1.99%) | 20,950 |
| 17 Jul 2003 | INR | 53.85 | 54.3 | 52.8 | 52.8 | 52.8 | -1.05 (-1.95%) | 46,300 |
| 16 Jul 2003 | INR | 55 | 55 | 53.85 | 53.85 | 53.85 | -1.05 (-1.91%) | 53,700 |
| 15 Jul 2003 | INR | 54.5 | 55.25 | 54.5 | 54.9 | 54.9 | -0.1 (-0.18%) | 52,600 |
| 14 Jul 2003 | INR | 54.5 | 55.55 | 54.5 | 55 | 55 | +0.5 (+0.92%) | 51,205 |
| 11 Jul 2003 | INR | 54.5 | 55 | 54.5 | 54.5 | 54.5 | -0.35 (-0.64%) | 61,700 |
| 10 Jul 2003 | INR | 55.5 | 55.6 | 54.5 | 54.85 | 54.85 | -0.15 (-0.27%) | 48,200 |
| 9 Jul 2003 | INR | 56.5 | 56.65 | 55 | 55 | 55 | -1 (-1.79%) | 52,200 |
| 8 Jul 2003 | INR | 56.9 | 57.1 | 55.3 | 56 | 56 | -0.4 (-0.71%) | 60,150 |
| 7 Jul 2003 | INR | 56.3 | 56.4 | 56.3 | 56.4 | 56.4 | +1.1 (+1.99%) | 53,435 |
