| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2003 | INR | 28 | 28.5 | 25.15 | 25.45 | 25.45 | -1.1 (-4.14%) | 23,780 |
| 28 Jul 2003 | INR | 26 | 26.55 | 25.6 | 26.55 | 26.55 | +2.4 (+9.94%) | 20,535 |
| 25 Jul 2003 | INR | 24.05 | 24.5 | 23.5 | 24.15 | 24.15 | +0.4 (+1.68%) | 14,071 |
| 24 Jul 2003 | INR | 24.25 | 24.45 | 23.5 | 23.75 | 23.75 | -0.55 (-2.26%) | 15,006 |
| 23 Jul 2003 | INR | 26.7 | 26.7 | 23.25 | 24.3 | 24.3 | -1.4 (-5.45%) | 31,174 |
| 22 Jul 2003 | INR | 26 | 28.9 | 25.1 | 25.7 | 25.7 | +1 (+4.05%) | 66,279 |
| 21 Jul 2003 | INR | 22.5 | 24.7 | 22.25 | 24.7 | 24.7 | +4.1 (+19.90%) | 86,056 |
| 18 Jul 2003 | INR | 19 | 21.25 | 19 | 20.6 | 20.6 | +1.85 (+9.87%) | 29,603 |
| 17 Jul 2003 | INR | 18.4 | 20.75 | 18.25 | 18.75 | 18.75 | +0.85 (+4.75%) | 19,108 |
| 16 Jul 2003 | INR | 18.4 | 18.4 | 17.5 | 17.9 | 17.9 | +0.7 (+4.07%) | 7,095 |
| 15 Jul 2003 | INR | 18.25 | 18.25 | 17.05 | 17.2 | 17.2 | -0.25 (-1.43%) | 9,052 |
| 14 Jul 2003 | INR | 17.5 | 17.75 | 17.05 | 17.45 | 17.45 | +0.4 (+2.35%) | 6,080 |
| 11 Jul 2003 | INR | 16.6 | 17.25 | 16.6 | 17.05 | 17.05 | +0.5 (+3.02%) | 5,183 |
| 10 Jul 2003 | INR | 16.4 | 17.5 | 16.25 | 16.55 | 16.55 | -0.25 (-1.49%) | 6,716 |
| 9 Jul 2003 | INR | 17 | 17.5 | 16.3 | 16.8 | 16.8 | -0.6 (-3.45%) | 8,397 |
| 8 Jul 2003 | INR | 17.05 | 17.8 | 17 | 17.4 | 17.4 | +0.4 (+2.35%) | 10,180 |
| 7 Jul 2003 | INR | 16.7 | 17.35 | 16.7 | 17 | 17 | +0.25 (+1.49%) | 8,608 |
| 4 Jul 2003 | INR | 16.45 | 17 | 16.2 | 16.75 | 16.75 | +0.25 (+1.52%) | 12,475 |
| 3 Jul 2003 | INR | 16 | 17.2 | 16 | 16.5 | 16.5 | +0.95 (+6.11%) | 8,640 |
| 2 Jul 2003 | INR | 16.3 | 16.8 | 15.3 | 15.55 | 15.55 | -0.75 (-4.60%) | 13,821 |
| 1 Jul 2003 | INR | 17.3 | 17.5 | 16.3 | 16.3 | 16.3 | -0.61 (-3.61%) | 12,706 |
| 30 Jun 2003 | INR | 18.85 | 18.85 | 16.75 | 16.91 | 16.91 | -1.49 (-8.10%) | 15,560 |
| 27 Jun 2003 | INR | 17.75 | 18.9 | 16.85 | 18.4 | 18.4 | +1.35 (+7.92%) | 46,364 |
| 26 Jun 2003 | INR | 16.7 | 18.4 | 15.9 | 17.05 | 17.05 | +0.41 (+2.46%) | 51,645 |
| 25 Jun 2003 | INR | 15.5 | 16.7 | 15.5 | 16.64 | 16.64 | +1.32 (+8.62%) | 24,462 |
| 24 Jun 2003 | INR | 14.2 | 15.45 | 14.2 | 15.32 | 15.32 | +1.14 (+8.04%) | 14,906 |
| 23 Jun 2003 | INR | 13.45 | 15 | 13.45 | 14.18 | 14.18 | +0.73 (+5.43%) | 14,770 |
| 20 Jun 2003 | INR | 12.71 | 13.45 | 12.71 | 13.45 | 13.45 | +0.21 (+1.59%) | 4,863 |
| 19 Jun 2003 | INR | 12.72 | 13.25 | 12.71 | 13.24 | 13.24 | +0.52 (+4.09%) | 1,280 |
| 18 Jun 2003 | INR | 13.9 | 13.9 | 12.5 | 12.72 | 12.72 | -0.28 (-2.15%) | 13,006 |
