| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | INR | 10.6 | 10.85 | 10.15 | 10.6 | 10.6 | +0.1 (+0.95%) | 18,233 |
| 31 Jul 2003 | INR | 10.95 | 11.3 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 18,049 |
| 30 Jul 2003 | INR | 10.6 | 11.1 | 10.55 | 10.7 | 10.7 | +0.15 (+1.42%) | 14,079 |
| 29 Jul 2003 | INR | 11 | 11 | 10.5 | 10.55 | 10.55 | -0.7 (-6.22%) | 7,593 |
| 28 Jul 2003 | INR | 11 | 11.4 | 10.95 | 11.25 | 11.25 | +0.5 (+4.65%) | 18,507 |
| 25 Jul 2003 | INR | 10.8 | 10.95 | 10.7 | 10.75 | 10.75 | -0.05 (-0.46%) | 19,668 |
| 24 Jul 2003 | INR | 10.95 | 11.2 | 10.7 | 10.8 | 10.8 | 0.0 (0.0%) | 22,467 |
| 23 Jul 2003 | INR | 11 | 11 | 10.55 | 10.8 | 10.8 | +0.3 (+2.86%) | 9,579 |
| 22 Jul 2003 | INR | 11 | 11 | 10.4 | 10.5 | 10.5 | -0.05 (-0.47%) | 12,957 |
| 21 Jul 2003 | INR | 11.5 | 11.5 | 10.55 | 10.55 | 10.55 | -0.7 (-6.22%) | 20,370 |
| 18 Jul 2003 | INR | 11.5 | 11.5 | 10.8 | 11.25 | 11.25 | -0.1 (-0.88%) | 22,611 |
| 17 Jul 2003 | INR | 11.95 | 12.5 | 11.35 | 11.35 | 11.35 | -0.45 (-3.81%) | 57,046 |
| 16 Jul 2003 | INR | 11.9 | 12.25 | 11.55 | 11.8 | 11.8 | -0.1 (-0.84%) | 53,992 |
| 15 Jul 2003 | INR | 11.15 | 12.3 | 11.15 | 11.9 | 11.9 | +0.75 (+6.73%) | 102,470 |
| 14 Jul 2003 | INR | 10.5 | 11.15 | 10.5 | 11.15 | 11.15 | +1 (+9.85%) | 28,947 |
| 11 Jul 2003 | INR | 10.5 | 10.55 | 9.6 | 10.15 | 10.15 | -0.4 (-3.79%) | 12,892 |
| 10 Jul 2003 | INR | 10.95 | 11 | 9.95 | 10.55 | 10.55 | -0.05 (-0.47%) | 18,248 |
| 9 Jul 2003 | INR | 11.5 | 11.7 | 10.5 | 10.6 | 10.6 | -0.6 (-5.36%) | 41,818 |
| 8 Jul 2003 | INR | 11.7 | 11.7 | 11 | 11.2 | 11.2 | +0.1 (+0.90%) | 45,723 |
| 7 Jul 2003 | INR | 11 | 11.15 | 10.8 | 11.1 | 11.1 | +0.4 (+3.74%) | 57,932 |
| 4 Jul 2003 | INR | 10.85 | 11.05 | 10.5 | 10.7 | 10.7 | +0.45 (+4.39%) | 28,600 |
| 3 Jul 2003 | INR | 10.85 | 11.75 | 10.25 | 10.25 | 10.25 | -0.45 (-4.21%) | 77,350 |
| 2 Jul 2003 | INR | 10.1 | 11.25 | 10.1 | 10.7 | 10.7 | +0.35 (+3.38%) | 60,796 |
| 1 Jul 2003 | INR | 10.3 | 10.45 | 9.35 | 10.35 | 10.35 | 0.0 (0.0%) | 30,388 |
| 30 Jun 2003 | INR | 10.25 | 10.95 | 10.25 | 10.35 | 10.35 | +0.3 (+2.99%) | 43,296 |
| 27 Jun 2003 | INR | 10.4 | 10.45 | 9.05 | 10.05 | 10.05 | +0.05 (+0.50%) | 67,611 |
| 26 Jun 2003 | INR | 9.95 | 10.45 | 9.8 | 10 | 10 | +0.4 (+4.17%) | 79,736 |
| 25 Jun 2003 | INR | 8.5 | 9.8 | 8.5 | 9.6 | 9.6 | +1.1 (+12.94%) | 77,119 |
| 24 Jun 2003 | INR | 9.45 | 9.45 | 7.5 | 8.5 | 8.5 | +0.4 (+4.94%) | 12,350 |
| 23 Jun 2003 | INR | 8.25 | 8.4 | 8 | 8.1 | 8.1 | -0.15 (-1.82%) | 5,252 |
