| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2003 | INR | 26 | 26.95 | 24.05 | 24.25 | 24.25 | -1.75 (-6.73%) | 3,817 |
| 16 Jul 2003 | INR | 24.2 | 26 | 24.1 | 26 | 26 | +1.9 (+7.88%) | 2,860 |
| 15 Jul 2003 | INR | 24.6 | 24.75 | 23.8 | 24.1 | 24.1 | +0.6 (+2.55%) | 1,550 |
| 14 Jul 2003 | INR | 22.4 | 24 | 22.4 | 23.5 | 23.5 | -0.05 (-0.21%) | 4,610 |
| 11 Jul 2003 | INR | 20.75 | 24.55 | 20.65 | 23.55 | 23.55 | -0.75 (-3.09%) | 6,933 |
| 10 Jul 2003 | INR | 25 | 25.25 | 24.3 | 24.3 | 24.3 | -1.3 (-5.08%) | 3,716 |
| 9 Jul 2003 | INR | 27 | 27.6 | 24.5 | 25.6 | 25.6 | -2.55 (-9.06%) | 3,063 |
| 8 Jul 2003 | INR | 24.55 | 29 | 24.5 | 28.15 | 28.15 | -0.7 (-2.43%) | 6,279 |
| 7 Jul 2003 | INR | 28.4 | 30.5 | 28.3 | 28.85 | 28.85 | +0.45 (+1.58%) | 10,586 |
| 4 Jul 2003 | INR | 32.55 | 33 | 28.25 | 28.4 | 28.4 | -4.1 (-12.62%) | 21,055 |
| 3 Jul 2003 | INR | 32 | 34.8 | 32 | 32.5 | 32.5 | +1.6 (+5.18%) | 32,456 |
| 2 Jul 2003 | INR | 28.5 | 32.45 | 28.5 | 30.9 | 30.9 | +3.85 (+14.23%) | 33,938 |
| 1 Jul 2003 | INR | 25.8 | 27.3 | 25.1 | 27.05 | 27.05 | +4.3 (+18.90%) | 28,986 |
| 30 Jun 2003 | INR | 19 | 23.4 | 19 | 22.75 | 22.75 | +3.25 (+16.67%) | 16,336 |
| 27 Jun 2003 | INR | 18.5 | 19.5 | 18.1 | 19.5 | 19.5 | +0.75 (+4%) | 7,481 |
| 26 Jun 2003 | INR | 18 | 21.5 | 18 | 18.75 | 18.75 | +0.5 (+2.74%) | 1,255 |
| 25 Jun 2003 | INR | 18 | 18.25 | 18 | 18.25 | 18.25 | +0.85 (+4.89%) | 2,711 |
| 24 Jun 2003 | INR | 17.3 | 17.5 | 17 | 17.4 | 17.4 | -0.4 (-2.25%) | 1,666 |
| 23 Jun 2003 | INR | 18 | 18.25 | 17.55 | 17.8 | 17.8 | -0.2 (-1.11%) | 2,106 |
| 20 Jun 2003 | INR | 16.95 | 18.4 | 16.95 | 18 | 18 | -0.1 (-0.55%) | 3,283 |
| 19 Jun 2003 | INR | 17.05 | 18.75 | 17 | 18.1 | 18.1 | +0.6 (+3.43%) | 9,207 |
| 18 Jun 2003 | INR | 17.8 | 18.4 | 17.25 | 17.5 | 17.5 | +0.1 (+0.57%) | 2,167 |
| 17 Jun 2003 | INR | 17.3 | 18 | 16.55 | 17.4 | 17.4 | +0.15 (+0.87%) | 2,543 |
| 16 Jun 2003 | INR | 17 | 17.3 | 16.8 | 17.25 | 17.25 | +0.15 (+0.88%) | 2,011 |
| 13 Jun 2003 | INR | 17 | 18.3 | 16.75 | 17.1 | 17.1 | -0.4 (-2.29%) | 5,052 |
| 12 Jun 2003 | INR | 16.5 | 17.65 | 16.5 | 17.5 | 17.5 | +0.55 (+3.24%) | 4,595 |
| 11 Jun 2003 | INR | 16.5 | 16.95 | 16.5 | 16.95 | 16.95 | +0.6 (+3.67%) | 2,200 |
| 10 Jun 2003 | INR | 16.25 | 17 | 16 | 16.35 | 16.35 | -0.7 (-4.11%) | 1,596 |
| 9 Jun 2003 | INR | 17.5 | 17.5 | 16.5 | 17.05 | 17.05 | +0.4 (+2.40%) | 5,216 |
| 6 Jun 2003 | INR | 16.3 | 17.5 | 16.3 | 16.65 | 16.65 | +0.35 (+2.15%) | 1,400 |
