| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2003 | INR | 16.45 | 16.45 | 14.2 | 14.7 | 14.7 | -0.05 (-0.34%) | 854 |
| 18 Jul 2003 | INR | 16 | 16 | 14.65 | 14.75 | 14.75 | -0.85 (-5.45%) | 2,460 |
| 17 Jul 2003 | INR | 15 | 16 | 14.9 | 15.6 | 15.6 | +0.1 (+0.65%) | 2,455 |
| 16 Jul 2003 | INR | 15.75 | 16 | 15.25 | 15.5 | 15.5 | -0.75 (-4.62%) | 2,215 |
| 15 Jul 2003 | INR | 16 | 16.25 | 15.5 | 16.25 | 16.25 | +0.25 (+1.56%) | 1,415 |
| 14 Jul 2003 | INR | 16.1 | 16.5 | 16 | 16 | 16 | +0.15 (+0.95%) | 4,396 |
| 11 Jul 2003 | INR | 15.5 | 16.65 | 15.5 | 15.85 | 15.85 | +0.6 (+3.93%) | 3,053 |
| 10 Jul 2003 | INR | 16.1 | 16.5 | 15.25 | 15.25 | 15.25 | -2.1 (-12.10%) | 3,907 |
| 9 Jul 2003 | INR | 17 | 17.5 | 16.5 | 17.35 | 17.35 | +0.35 (+2.06%) | 6,015 |
| 8 Jul 2003 | INR | 16.85 | 17.7 | 16.8 | 17 | 17 | -0.4 (-2.30%) | 2,827 |
| 7 Jul 2003 | INR | 16.6 | 17.95 | 16.55 | 17.4 | 17.4 | +0.4 (+2.35%) | 2,230 |
| 4 Jul 2003 | INR | 16.55 | 17 | 16.55 | 17 | 17 | -0.45 (-2.58%) | 3,251 |
| 3 Jul 2003 | INR | 18.5 | 18.5 | 16.55 | 17.45 | 17.45 | -0.65 (-3.59%) | 5,554 |
| 2 Jul 2003 | INR | 18 | 18.55 | 17.85 | 18.1 | 18.1 | +0.45 (+2.55%) | 12,585 |
| 1 Jul 2003 | INR | 18.35 | 18.35 | 15.6 | 17.65 | 17.65 | +0.05 (+0.28%) | 7,611 |
| 30 Jun 2003 | INR | 17.65 | 18.15 | 16.5 | 17.6 | 17.6 | +0.55 (+3.23%) | 8,504 |
| 27 Jun 2003 | INR | 17 | 17.8 | 16.8 | 17.05 | 17.05 | +0.1 (+0.59%) | 9,529 |
| 26 Jun 2003 | INR | 17.35 | 17.35 | 16.65 | 16.95 | 16.95 | -0.4 (-2.31%) | 1,625 |
| 25 Jun 2003 | INR | 17.7 | 17.7 | 17.25 | 17.35 | 17.35 | -0.3 (-1.70%) | 2,360 |
| 24 Jun 2003 | INR | 18 | 18 | 17.2 | 17.65 | 17.65 | +0.15 (+0.86%) | 3,127 |
| 23 Jun 2003 | INR | 16.9 | 18.75 | 16.9 | 17.5 | 17.5 | +1.35 (+8.36%) | 12,080 |
| 20 Jun 2003 | INR | 16.45 | 16.9 | 16.15 | 16.15 | 16.15 | -0.5 (-3.00%) | 5,390 |
| 19 Jun 2003 | INR | 14.8 | 17 | 14.75 | 16.65 | 16.65 | +1.4 (+9.18%) | 19,382 |
| 18 Jun 2003 | INR | 16.1 | 16.4 | 15 | 15.25 | 15.25 | -0.6 (-3.79%) | 8,600 |
| 17 Jun 2003 | INR | 16.75 | 17.9 | 15.5 | 15.85 | 15.85 | -0.55 (-3.35%) | 13,072 |
| 16 Jun 2003 | INR | 14.2 | 16.4 | 14.2 | 16.4 | 16.4 | +2.75 (+20.15%) | 27,338 |
| 13 Jun 2003 | INR | 14.95 | 14.95 | 13.2 | 13.65 | 13.65 | -0.05 (-0.36%) | 700 |
| 12 Jun 2003 | INR | 13.35 | 13.9 | 13.35 | 13.7 | 13.7 | +0.3 (+2.24%) | 525 |
| 11 Jun 2003 | INR | 14 | 14.25 | 13.4 | 13.4 | 13.4 | -1.1 (-7.59%) | 3,053 |
| 10 Jun 2003 | INR | 15.4 | 15.5 | 14 | 14.5 | 14.5 | -0.5 (-3.33%) | 3,005 |
