| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2003 | INR | 171.6 | 176.4 | 167 | 167.3 | 167.3 | -7.25 (-4.15%) | 3,346 |
| 5 Aug 2003 | INR | 180 | 183.95 | 171 | 174.55 | 174.55 | -4.6 (-2.57%) | 5,530 |
| 4 Aug 2003 | INR | 176 | 184 | 172.5 | 179.15 | 179.15 | +11.15 (+6.64%) | 10,335 |
| 1 Aug 2003 | INR | 160 | 170 | 150 | 168 | 168 | +9 (+5.66%) | 8,350 |
| 31 Jul 2003 | INR | 160.1 | 162 | 158 | 159 | 159 | -0.15 (-0.09%) | 2,766 |
| 30 Jul 2003 | INR | 160 | 162 | 158 | 159.15 | 159.15 | -1.35 (-0.84%) | 1,650 |
| 29 Jul 2003 | INR | 156.5 | 162 | 156.3 | 160.5 | 160.5 | +0.95 (+0.60%) | 2,089 |
| 28 Jul 2003 | INR | 149.4 | 160 | 145 | 159.55 | 159.55 | +12.6 (+8.57%) | 4,318 |
| 25 Jul 2003 | INR | 148 | 149.9 | 142 | 146.95 | 146.95 | +6.85 (+4.89%) | 1,359 |
| 24 Jul 2003 | INR | 141 | 141 | 140.1 | 140.1 | 140.1 | -5.4 (-3.71%) | 10 |
| 23 Jul 2003 | INR | 140 | 146 | 140 | 145.5 | 145.5 | +2.95 (+2.07%) | 951 |
| 22 Jul 2003 | INR | 140 | 143 | 137.5 | 142.55 | 142.55 | -0.45 (-0.31%) | 1,923 |
| 21 Jul 2003 | INR | 154 | 154 | 143 | 143 | 143 | -4.3 (-2.92%) | 2,402 |
| 18 Jul 2003 | INR | 145.5 | 148 | 145.5 | 147.3 | 147.3 | -0.85 (-0.57%) | 2,108 |
| 17 Jul 2003 | INR | 150 | 150.1 | 145.25 | 148.15 | 148.15 | -0.85 (-0.57%) | 2,579 |
| 16 Jul 2003 | INR | 148 | 152.3 | 147.25 | 149 | 149 | +2.25 (+1.53%) | 1,240 |
| 15 Jul 2003 | INR | 150 | 150.25 | 143 | 146.75 | 146.75 | -0.5 (-0.34%) | 2,423 |
| 14 Jul 2003 | INR | 143 | 148.5 | 143 | 147.25 | 147.25 | +4.3 (+3.01%) | 4,072 |
| 11 Jul 2003 | INR | 143 | 147.85 | 141 | 142.95 | 142.95 | -2.05 (-1.41%) | 2,116 |
| 10 Jul 2003 | INR | 148.5 | 150 | 145 | 145 | 145 | -1.65 (-1.13%) | 2,461 |
| 9 Jul 2003 | INR | 149.25 | 153.5 | 145 | 146.65 | 146.65 | -4.55 (-3.01%) | 7,529 |
| 8 Jul 2003 | INR | 154.5 | 159 | 150.2 | 151.2 | 151.2 | +3.8 (+2.58%) | 15,360 |
| 7 Jul 2003 | INR | 137.9 | 147.4 | 133.05 | 147.4 | 147.4 | +13.4 (+10%) | 56,993 |
| 4 Jul 2003 | INR | 130 | 134.95 | 130 | 134 | 134 | +5.9 (+4.61%) | 3,401 |
| 3 Jul 2003 | INR | 130 | 130 | 128 | 128.1 | 128.1 | -1.25 (-0.97%) | 2,895 |
| 2 Jul 2003 | INR | 128 | 135.8 | 127.05 | 129.35 | 129.35 | +4.25 (+3.40%) | 13,570 |
| 1 Jul 2003 | INR | 127.75 | 128 | 125.1 | 125.1 | 125.1 | -2.4 (-1.88%) | 3,751 |
| 30 Jun 2003 | INR | 130 | 130 | 127.1 | 127.5 | 127.5 | -2.2 (-1.70%) | 3,102 |
| 27 Jun 2003 | INR | 135.75 | 135.75 | 128.6 | 129.7 | 129.7 | -3.2 (-2.41%) | 6,191 |
| 26 Jun 2003 | INR | 128 | 137.5 | 128 | 132.9 | 132.9 | +4.75 (+3.71%) | 13,566 |
