| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2003 | INR | 11.62 | 12.75 | 11.62 | 12.62 | 12.62 | +0.47 (+3.87%) | 14,564 |
| 29 Jul 2003 | INR | 11.3 | 12.19 | 11.3 | 12.15 | 12.15 | +0.4 (+3.40%) | 6,980 |
| 28 Jul 2003 | INR | 12.05 | 12.33 | 11.75 | 11.75 | 11.75 | -0.01 (-0.09%) | 19,056 |
| 25 Jul 2003 | INR | 11.1 | 12.06 | 11.1 | 11.76 | 11.76 | +0.27 (+2.35%) | 47,886 |
| 24 Jul 2003 | INR | 10.63 | 11.7 | 10.63 | 11.49 | 11.49 | +0.31 (+2.77%) | 25,937 |
| 23 Jul 2003 | INR | 11.11 | 12 | 11.11 | 11.18 | 11.18 | -0.26 (-2.27%) | 6,382 |
| 22 Jul 2003 | INR | 11.5 | 11.94 | 11.39 | 11.44 | 11.44 | -0.54 (-4.51%) | 11,760 |
| 21 Jul 2003 | INR | 12.85 | 12.85 | 11.9 | 11.98 | 11.98 | -0.26 (-2.12%) | 17,804 |
| 18 Jul 2003 | INR | 12.04 | 12.75 | 12.01 | 12.24 | 12.24 | +0.02 (+0.16%) | 25,191 |
| 17 Jul 2003 | INR | 12.48 | 12.64 | 12.07 | 12.22 | 12.22 | +0.18 (+1.50%) | 85,843 |
| 16 Jul 2003 | INR | 11.15 | 12.04 | 11.15 | 12.04 | 12.04 | +0.57 (+4.97%) | 57,829 |
| 15 Jul 2003 | INR | 12.64 | 12.64 | 11.44 | 11.47 | 11.47 | -0.57 (-4.73%) | 64,947 |
| 14 Jul 2003 | INR | 11.5 | 12.04 | 11.5 | 12.04 | 12.04 | +0.57 (+4.97%) | 10,351 |
| 11 Jul 2003 | INR | 12.39 | 12.47 | 11.33 | 11.47 | 11.47 | -0.41 (-3.45%) | 41,797 |
| 10 Jul 2003 | INR | 11.63 | 12.25 | 11.63 | 11.88 | 11.88 | -0.22 (-1.82%) | 31,795 |
| 9 Jul 2003 | INR | 13.4 | 13.4 | 12.05 | 12.1 | 12.1 | -1.28 (-9.57%) | 30,384 |
| 8 Jul 2003 | INR | 14.83 | 14.83 | 12.99 | 13.38 | 13.38 | -0.11 (-0.82%) | 125,542 |
| 7 Jul 2003 | INR | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | +1.22 (+9.94%) | 23,550 |
| 4 Jul 2003 | INR | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | +1.11 (+9.95%) | 60,832 |
| 3 Jul 2003 | INR | 11.1 | 11.16 | 11.1 | 11.16 | 11.16 | +1.01 (+9.95%) | 33,602 |
| 2 Jul 2003 | INR | 9.58 | 10.15 | 9.25 | 10.15 | 10.15 | +0.92 (+9.97%) | 60,530 |
| 1 Jul 2003 | INR | 9.77 | 9.77 | 8.7 | 9.23 | 9.23 | +0.15 (+1.65%) | 19,777 |
| 30 Jun 2003 | INR | 9.89 | 9.89 | 8.81 | 9.08 | 9.08 | +0.07 (+0.78%) | 4,610 |
| 27 Jun 2003 | INR | 9 | 9.25 | 8.26 | 9.01 | 9.01 | -0.05 (-0.55%) | 9,341 |
| 26 Jun 2003 | INR | 9.97 | 9.97 | 9 | 9.06 | 9.06 | -0.19 (-2.05%) | 7,732 |
| 25 Jun 2003 | INR | 9.83 | 9.83 | 9 | 9.25 | 9.25 | +0.29 (+3.24%) | 18,464 |
| 24 Jun 2003 | INR | 9 | 9.18 | 8.62 | 8.96 | 8.96 | +0.21 (+2.40%) | 6,580 |
| 23 Jun 2003 | INR | 8.5 | 8.99 | 8.41 | 8.75 | 8.75 | +0.29 (+3.43%) | 4,020 |
| 20 Jun 2003 | INR | 8.22 | 8.8 | 8.22 | 8.46 | 8.46 | -0.34 (-3.86%) | 4,770 |
| 19 Jun 2003 | INR | 9.18 | 9.18 | 8.25 | 8.8 | 8.8 | -0.1 (-1.12%) | 4,413 |
