| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | INR | 8.7 | 10.3 | 8.5 | 10.25 | 10.25 | +1.7 (+19.88%) | 34,324 |
| 30 Jul 2003 | INR | 8.1 | 9.25 | 7.75 | 8.55 | 8.55 | +0.8 (+10.32%) | 10,751 |
| 29 Jul 2003 | INR | 8.5 | 8.5 | 7.65 | 7.75 | 7.75 | 0.0 (0.0%) | 1,301 |
| 28 Jul 2003 | INR | 8 | 8.05 | 7.6 | 7.75 | 7.75 | -0.15 (-1.90%) | 2,252 |
| 25 Jul 2003 | INR | 7.5 | 8.25 | 7.2 | 7.9 | 7.9 | +0.15 (+1.94%) | 7,511 |
| 24 Jul 2003 | INR | 7.5 | 7.85 | 7.15 | 7.75 | 7.75 | +0.4 (+5.44%) | 2,730 |
| 23 Jul 2003 | INR | 6.9 | 7.4 | 6.9 | 7.35 | 7.35 | +1.2 (+19.51%) | 2,197 |
| 22 Jul 2003 | INR | 6.95 | 6.95 | 6.15 | 6.15 | 6.15 | -0.45 (-6.82%) | 4 |
| 21 Jul 2003 | INR | 7 | 7 | 6.5 | 6.6 | 6.6 | -0.4 (-5.71%) | 650 |
| 18 Jul 2003 | INR | 6.25 | 7.65 | 6.25 | 7 | 7 | +0.35 (+5.26%) | 752 |
| 17 Jul 2003 | INR | 5.6 | 8.35 | 5.6 | 6.65 | 6.65 | -0.35 (-5%) | 3,109 |
| 16 Jul 2003 | INR | 6.65 | 7.5 | 6.65 | 7 | 7 | +0.1 (+1.45%) | 1,000 |
| 15 Jul 2003 | INR | 7.1 | 7.1 | 6.85 | 6.9 | 6.9 | -0.7 (-9.21%) | 1,700 |
| 14 Jul 2003 | INR | 7 | 8 | 7 | 7.6 | 7.6 | -0.4 (-5%) | 600 |
| 11 Jul 2003 | INR | 8 | 8 | 7.95 | 8 | 8 | +0.45 (+5.96%) | 1,300 |
| 10 Jul 2003 | INR | 7.9 | 8.4 | 7.55 | 7.55 | 7.55 | -0.6 (-7.36%) | 2,590 |
| 9 Jul 2003 | INR | 8.25 | 8.45 | 8.1 | 8.15 | 8.15 | -0.4 (-4.68%) | 4,650 |
| 8 Jul 2003 | INR | 8.5 | 9 | 8.5 | 8.55 | 8.55 | +0.25 (+3.01%) | 4,900 |
| 7 Jul 2003 | INR | 8.25 | 8.3 | 8.25 | 8.3 | 8.3 | 0.0 (0.0%) | 700 |
| 4 Jul 2003 | INR | 8.6 | 8.6 | 8.2 | 8.3 | 8.3 | -0.3 (-3.49%) | 2,331 |
| 3 Jul 2003 | INR | 8 | 9 | 8 | 8.6 | 8.6 | +0.4 (+4.88%) | 7,054 |
| 2 Jul 2003 | INR | 8.4 | 8.4 | 8.1 | 8.2 | 8.2 | +0.15 (+1.86%) | 900 |
| 1 Jul 2003 | INR | 7.8 | 8.2 | 7.8 | 8.05 | 8.05 | -0.15 (-1.83%) | 7,190 |
| 30 Jun 2003 | INR | 7.6 | 8.55 | 7.05 | 8.2 | 8.2 | +0.1 (+1.23%) | 7,442 |
| 27 Jun 2003 | INR | 8.5 | 8.55 | 7.85 | 8.1 | 8.1 | -1.05 (-11.48%) | 12,832 |
| 26 Jun 2003 | INR | 8.25 | 9.75 | 7.1 | 9.15 | 9.15 | +1 (+12.27%) | 12,940 |
| 25 Jun 2003 | INR | 7.6 | 8.25 | 7.6 | 8.15 | 8.15 | +0.7 (+9.40%) | 6,178 |
| 24 Jun 2003 | INR | 7.05 | 7.9 | 7 | 7.45 | 7.45 | +0.4 (+5.67%) | 3,300 |
| 23 Jun 2003 | INR | 7.95 | 7.95 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 260 |
| 20 Jun 2003 | INR | 7 | 7.1 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 500 |
