| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2003 | INR | 12.65 | 12.94 | 12.56 | 12.65 | 12.65 | -0.04 (-0.32%) | 24,756 |
| 21 Jul 2003 | INR | 13.5 | 15 | 12.61 | 12.69 | 12.69 | -0.01 (-0.08%) | 330,875 |
| 18 Jul 2003 | INR | 12.75 | 12.8 | 12.51 | 12.7 | 12.7 | -0.05 (-0.39%) | 11,400 |
| 17 Jul 2003 | INR | 13 | 13.25 | 12.75 | 12.75 | 12.75 | -1 (-7.27%) | 13,617 |
| 16 Jul 2003 | INR | 13.8 | 13.9 | 13.2 | 13.75 | 13.75 | +0.64 (+4.88%) | 55,651 |
| 15 Jul 2003 | INR | 14.4 | 15 | 12.75 | 13.11 | 13.11 | -1.03 (-7.28%) | 80,623 |
| 14 Jul 2003 | INR | 14.9 | 17.66 | 14 | 14.14 | 14.14 | -0.58 (-3.94%) | 447,200 |
| 11 Jul 2003 | INR | 14.25 | 15.25 | 14.2 | 14.72 | 14.72 | +0.51 (+3.59%) | 144,811 |
| 10 Jul 2003 | INR | 13.15 | 14.39 | 13.15 | 14.21 | 14.21 | +0.81 (+6.04%) | 54,925 |
| 9 Jul 2003 | INR | 13.53 | 14 | 13.06 | 13.4 | 13.4 | -0.83 (-5.83%) | 25,250 |
| 8 Jul 2003 | INR | 14.7 | 14.75 | 14.2 | 14.23 | 14.23 | -0.18 (-1.25%) | 23,540 |
| 7 Jul 2003 | INR | 14 | 14.5 | 13.82 | 14.41 | 14.41 | +0.25 (+1.77%) | 29,950 |
| 4 Jul 2003 | INR | 14.75 | 15 | 14.1 | 14.16 | 14.16 | -0.16 (-1.12%) | 27,427 |
| 3 Jul 2003 | INR | 14.51 | 15 | 14.3 | 14.32 | 14.32 | -0.45 (-3.05%) | 33,277 |
| 2 Jul 2003 | INR | 13.89 | 15.48 | 13.3 | 14.77 | 14.77 | +1.52 (+11.47%) | 50,996 |
| 1 Jul 2003 | INR | 13.15 | 13.3 | 13.15 | 13.25 | 13.25 | -0.16 (-1.19%) | 4,400 |
| 30 Jun 2003 | INR | 13.4 | 13.75 | 13.4 | 13.41 | 13.41 | +0.16 (+1.21%) | 12,921 |
| 27 Jun 2003 | INR | 13.25 | 13.5 | 13.25 | 13.25 | 13.25 | -0.01 (-0.08%) | 8,651 |
| 26 Jun 2003 | INR | 13.4 | 13.4 | 13.25 | 13.26 | 13.26 | -0.22 (-1.63%) | 11,400 |
| 25 Jun 2003 | INR | 13.4 | 13.48 | 13.4 | 13.48 | 13.48 | +0.18 (+1.35%) | 4,600 |
| 24 Jun 2003 | INR | 13.6 | 13.6 | 13.3 | 13.3 | 13.3 | -0.16 (-1.19%) | 15,150 |
| 23 Jun 2003 | INR | 13 | 13.5 | 12.8 | 13.46 | 13.46 | +0.91 (+7.25%) | 55,091 |
| 20 Jun 2003 | INR | 12.27 | 12.6 | 12.27 | 12.55 | 12.55 | +0.15 (+1.21%) | 4,950 |
| 19 Jun 2003 | INR | 12.6 | 12.6 | 12.3 | 12.4 | 12.4 | 0.0 (0.0%) | 4,550 |
| 18 Jun 2003 | INR | 12.21 | 12.44 | 12.21 | 12.4 | 12.4 | +0.04 (+0.32%) | 5,850 |
| 17 Jun 2003 | INR | 12.35 | 12.75 | 12.27 | 12.36 | 12.36 | +0.11 (+0.90%) | 7,140 |
| 16 Jun 2003 | INR | 12.4 | 12.4 | 12.25 | 12.25 | 12.25 | +0.05 (+0.41%) | 2,800 |
| 13 Jun 2003 | INR | 12.3 | 12.65 | 12.2 | 12.2 | 12.2 | -0.35 (-2.79%) | 9,340 |
| 12 Jun 2003 | INR | 12.3 | 12.85 | 12.05 | 12.55 | 12.55 | -0.1 (-0.79%) | 5,950 |
| 11 Jun 2003 | INR | 12.4 | 13 | 12.4 | 12.65 | 12.65 | +0.35 (+2.85%) | 16,374 |
