| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | INR | 20.95 | 21.1 | 19.95 | 19.95 | 19.95 | -0.45 (-2.21%) | 64,081 |
| 30 Jul 2003 | INR | 20.2 | 21.3 | 20.15 | 20.4 | 20.4 | -0.25 (-1.21%) | 94,983 |
| 29 Jul 2003 | INR | 20 | 21.6 | 19.5 | 20.65 | 20.65 | +0.15 (+0.73%) | 215,058 |
| 28 Jul 2003 | INR | 19.9 | 20.55 | 19.8 | 20.5 | 20.5 | +1.05 (+5.40%) | 146,283 |
| 25 Jul 2003 | INR | 19 | 20 | 19 | 19.45 | 19.45 | +0.25 (+1.30%) | 74,443 |
| 24 Jul 2003 | INR | 19.7 | 19.7 | 18.75 | 19.2 | 19.2 | +0.35 (+1.86%) | 41,477 |
| 23 Jul 2003 | INR | 19.2 | 19.85 | 18.75 | 18.85 | 18.85 | +0.35 (+1.89%) | 83,210 |
| 22 Jul 2003 | INR | 18.15 | 19.35 | 18.15 | 18.5 | 18.5 | -0.15 (-0.80%) | 88,390 |
| 21 Jul 2003 | INR | 20.2 | 20.2 | 18.5 | 18.65 | 18.65 | -0.7 (-3.62%) | 69,733 |
| 18 Jul 2003 | INR | 19.95 | 20.5 | 19.1 | 19.35 | 19.35 | -1 (-4.91%) | 132,613 |
| 17 Jul 2003 | INR | 20.35 | 21.25 | 20.05 | 20.35 | 20.35 | -0.45 (-2.16%) | 141,770 |
| 16 Jul 2003 | INR | 21 | 22.2 | 19.95 | 20.8 | 20.8 | +0.4 (+1.96%) | 213,054 |
| 15 Jul 2003 | INR | 22.4 | 22.4 | 19.6 | 20.4 | 20.4 | -2 (-8.93%) | 264,771 |
| 14 Jul 2003 | INR | 24.85 | 24.85 | 22.3 | 22.4 | 22.4 | +0.15 (+0.67%) | 145,600 |
| 11 Jul 2003 | INR | 23.8 | 24.45 | 22.15 | 22.25 | 22.25 | -1.75 (-7.29%) | 344,240 |
| 10 Jul 2003 | INR | 24.85 | 26.25 | 23.4 | 24 | 24 | +0.2 (+0.84%) | 1,346,360 |
| 9 Jul 2003 | INR | 22.4 | 25.7 | 22.4 | 23.8 | 23.8 | +2.4 (+11.21%) | 2,109,330 |
| 8 Jul 2003 | INR | 18.25 | 21.4 | 18.1 | 21.4 | 21.4 | +3.65 (+20.56%) | 522,068 |
| 7 Jul 2003 | INR | 18.05 | 18.5 | 17.6 | 17.75 | 17.75 | -0.05 (-0.28%) | 78,812 |
| 4 Jul 2003 | INR | 16.8 | 18.45 | 16.6 | 17.8 | 17.8 | +0.95 (+5.64%) | 204,663 |
| 3 Jul 2003 | INR | 18.5 | 18.7 | 16.55 | 16.85 | 16.85 | -0.65 (-3.71%) | 96,640 |
| 2 Jul 2003 | INR | 18.4 | 18.4 | 17.25 | 17.5 | 17.5 | -0.25 (-1.41%) | 122,042 |
| 1 Jul 2003 | INR | 18.5 | 18.5 | 17.5 | 17.75 | 17.75 | -0.35 (-1.93%) | 74,068 |
| 30 Jun 2003 | INR | 18 | 18.9 | 17.6 | 18.1 | 18.1 | -0.1 (-0.55%) | 225,557 |
| 27 Jun 2003 | INR | 16.85 | 19.35 | 16.8 | 18.2 | 18.2 | +1.95 (+12%) | 499,896 |
| 26 Jun 2003 | INR | 15.55 | 16.7 | 15.55 | 16.25 | 16.25 | +0.6 (+3.83%) | 110,363 |
| 25 Jun 2003 | INR | 15.75 | 15.85 | 15.35 | 15.65 | 15.65 | +0.15 (+0.97%) | 31,655 |
| 24 Jun 2003 | INR | 15.5 | 15.95 | 15.2 | 15.5 | 15.5 | -0.1 (-0.64%) | 36,632 |
| 23 Jun 2003 | INR | 16.5 | 16.75 | 15.6 | 15.6 | 15.6 | -0.8 (-4.88%) | 39,076 |
| 20 Jun 2003 | INR | 16.25 | 16.6 | 16.15 | 16.4 | 16.4 | -0.15 (-0.91%) | 38,626 |
