| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2003 | INR | 28.75 | 29.05 | 27.7 | 27.75 | 27.75 | -0.05 (-0.18%) | 433,279 |
| 14 Aug 2003 | INR | 30.1 | 30.35 | 27.6 | 27.8 | 27.8 | -1.2 (-4.14%) | 599,719 |
| 13 Aug 2003 | INR | 30.55 | 32.5 | 28 | 29 | 29 | -1.3 (-4.29%) | 873,369 |
| 12 Aug 2003 | INR | 29.85 | 31.15 | 28.75 | 30.3 | 30.3 | +2 (+7.07%) | 1,264,159 |
| 11 Aug 2003 | INR | 26.75 | 28.3 | 26.25 | 28.3 | 28.3 | +2.6 (+10.12%) | 978,619 |
| 8 Aug 2003 | INR | 24.6 | 25.7 | 23.9 | 25.7 | 25.7 | +2.35 (+10.06%) | 1,304,895 |
| 7 Aug 2003 | INR | 22.2 | 23.35 | 22 | 23.35 | 23.35 | +1.9 (+8.86%) | 1,321,326 |
| 6 Aug 2003 | INR | 21.25 | 22.4 | 21 | 21.45 | 21.45 | +0.85 (+4.13%) | 524,536 |
| 5 Aug 2003 | INR | 21.7 | 21.8 | 20.1 | 20.6 | 20.6 | -0.85 (-3.96%) | 228,331 |
| 4 Aug 2003 | INR | 19.9 | 21.7 | 19.9 | 21.45 | 21.45 | +1.85 (+9.44%) | 603,692 |
| 1 Aug 2003 | INR | 18.75 | 20.3 | 18.65 | 19.6 | 19.6 | +1.25 (+6.81%) | 425,001 |
| 31 Jul 2003 | INR | 19 | 19.5 | 18.25 | 18.35 | 18.35 | -0.5 (-2.65%) | 93,448 |
| 30 Jul 2003 | INR | 18.8 | 19.4 | 18.8 | 18.85 | 18.85 | -0.3 (-1.57%) | 50,541 |
| 29 Jul 2003 | INR | 18.9 | 19.5 | 18.8 | 19.15 | 19.15 | +0.15 (+0.79%) | 77,836 |
| 28 Jul 2003 | INR | 19.9 | 20.2 | 18.75 | 19 | 19 | -0.2 (-1.04%) | 98,220 |
| 25 Jul 2003 | INR | 19.2 | 20 | 19.1 | 19.2 | 19.2 | +0.3 (+1.59%) | 76,182 |
| 24 Jul 2003 | INR | 19.55 | 19.9 | 18.7 | 18.9 | 18.9 | -0.5 (-2.58%) | 71,892 |
| 23 Jul 2003 | INR | 19.7 | 20.3 | 19.35 | 19.4 | 19.4 | -0.5 (-2.51%) | 121,241 |
| 22 Jul 2003 | INR | 19.15 | 20.45 | 19.15 | 19.9 | 19.9 | -0.1 (-0.50%) | 71,380 |
| 21 Jul 2003 | INR | 21.95 | 21.95 | 20 | 20 | 20 | -1.65 (-7.62%) | 153,006 |
| 18 Jul 2003 | INR | 21.25 | 22.2 | 21.25 | 21.65 | 21.65 | +0.2 (+0.93%) | 248,528 |
| 17 Jul 2003 | INR | 24.85 | 24.85 | 21.15 | 21.45 | 21.45 | -1.5 (-6.54%) | 631,357 |
| 16 Jul 2003 | INR | 20.6 | 22.95 | 20 | 22.95 | 22.95 | +2.15 (+10.34%) | 796,145 |
| 15 Jul 2003 | INR | 21.85 | 22.75 | 20.65 | 20.8 | 20.8 | +0.15 (+0.73%) | 486,358 |
| 14 Jul 2003 | INR | 20.6 | 20.65 | 20.55 | 20.65 | 20.65 | +1.75 (+9.26%) | 44,100 |
| 11 Jul 2003 | INR | 19.4 | 19.45 | 18.55 | 18.9 | 18.9 | -0.2 (-1.05%) | 50,622 |
| 10 Jul 2003 | INR | 20 | 20.25 | 19.1 | 19.1 | 19.1 | +0.1 (+0.53%) | 57,895 |
| 9 Jul 2003 | INR | 20.5 | 20.55 | 19 | 19 | 19 | -1.55 (-7.54%) | 92,512 |
| 8 Jul 2003 | INR | 21 | 21.5 | 20.4 | 20.55 | 20.55 | -0.35 (-1.67%) | 166,931 |
| 7 Jul 2003 | INR | 21.45 | 21.45 | 20.75 | 20.9 | 20.9 | 0.0 (0.0%) | 147,627 |
