| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2003 | INR | 18.95 | 18.95 | 17.8 | 18.2 | 18.2 | 0.0 (0.0%) | 87,799 |
| 15 Jul 2003 | INR | 19.95 | 19.95 | 17.85 | 18.2 | 18.2 | -1.2 (-6.19%) | 170,205 |
| 14 Jul 2003 | INR | 20.5 | 20.9 | 19 | 19.4 | 19.4 | +0.15 (+0.78%) | 355,356 |
| 11 Jul 2003 | INR | 20.7 | 21 | 18.8 | 19.25 | 19.25 | -0.75 (-3.75%) | 656,645 |
| 10 Jul 2003 | INR | 17.5 | 20 | 17.2 | 20 | 20 | +3.35 (+20.12%) | 729,897 |
| 9 Jul 2003 | INR | 17.8 | 17.85 | 16.45 | 16.65 | 16.65 | -0.6 (-3.48%) | 109,184 |
| 8 Jul 2003 | INR | 16.75 | 17.9 | 16.5 | 17.25 | 17.25 | +1.2 (+7.48%) | 291,529 |
| 7 Jul 2003 | INR | 16.1 | 16.35 | 15.8 | 16.05 | 16.05 | -0.05 (-0.31%) | 45,997 |
| 4 Jul 2003 | INR | 16.2 | 16.25 | 15.4 | 16.1 | 16.1 | +0.8 (+5.23%) | 72,616 |
| 3 Jul 2003 | INR | 16.4 | 16.55 | 15 | 15.3 | 15.3 | -0.5 (-3.16%) | 64,363 |
| 2 Jul 2003 | INR | 16.5 | 16.6 | 15.75 | 15.8 | 15.8 | -0.3 (-1.86%) | 69,361 |
| 1 Jul 2003 | INR | 17 | 17.1 | 16 | 16.1 | 16.1 | -0.65 (-3.88%) | 57,969 |
| 30 Jun 2003 | INR | 15.9 | 17.75 | 15.5 | 16.75 | 16.75 | +1.25 (+8.06%) | 263,394 |
| 27 Jun 2003 | INR | 15.3 | 16.05 | 15 | 15.5 | 15.5 | +0.5 (+3.33%) | 117,685 |
| 26 Jun 2003 | INR | 15.3 | 15.4 | 14.8 | 15 | 15 | -0.05 (-0.33%) | 66,513 |
| 25 Jun 2003 | INR | 14.75 | 15.35 | 14.75 | 15.05 | 15.05 | +0.35 (+2.38%) | 18,183 |
| 24 Jun 2003 | INR | 15 | 15 | 14.6 | 14.7 | 14.7 | -0.1 (-0.68%) | 17,878 |
| 23 Jun 2003 | INR | 15.4 | 15.65 | 14.8 | 14.8 | 14.8 | -0.55 (-3.58%) | 55,184 |
| 20 Jun 2003 | INR | 14.9 | 15.9 | 14.5 | 15.35 | 15.35 | +0.75 (+5.14%) | 67,235 |
| 19 Jun 2003 | INR | 14.85 | 15.25 | 14.6 | 14.6 | 14.6 | -0.3 (-2.01%) | 22,466 |
| 18 Jun 2003 | INR | 15 | 15.4 | 14.5 | 14.9 | 14.9 | 0.0 (0.0%) | 37,947 |
| 17 Jun 2003 | INR | 16.5 | 16.7 | 14.8 | 14.9 | 14.9 | +0.3 (+2.05%) | 38,015 |
| 16 Jun 2003 | INR | 15 | 15 | 14.25 | 14.6 | 14.6 | -0.3 (-2.01%) | 26,989 |
| 13 Jun 2003 | INR | 15.25 | 15.4 | 14.9 | 14.9 | 14.9 | -0.45 (-2.93%) | 37,573 |
| 12 Jun 2003 | INR | 15.3 | 15.45 | 15.1 | 15.35 | 15.35 | +0.25 (+1.66%) | 25,420 |
| 11 Jun 2003 | INR | 15.75 | 15.85 | 14.95 | 15.1 | 15.1 | -0.1 (-0.66%) | 71,690 |
| 10 Jun 2003 | INR | 15.85 | 16.3 | 15.1 | 15.2 | 15.2 | -0.4 (-2.56%) | 184,378 |
| 9 Jun 2003 | INR | 16 | 17.3 | 15 | 15.6 | 15.6 | +0.45 (+2.97%) | 127,972 |
| 6 Jun 2003 | INR | 15 | 15.25 | 14.75 | 15.15 | 15.15 | +0.5 (+3.41%) | 92,644 |
| 5 Jun 2003 | INR | 15.1 | 15.5 | 14.65 | 14.65 | 14.65 | +0.05 (+0.34%) | 110,754 |
