| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | INR | 108 | 111.5 | 100 | 104.5 | 104.5 | +0.45 (+0.43%) | 76,172 |
| 30 Jul 2003 | INR | 97 | 104.05 | 97 | 104.05 | 104.05 | +9.45 (+9.99%) | 39,480 |
| 29 Jul 2003 | INR | 90 | 97.5 | 89 | 94.6 | 94.6 | +5.35 (+5.99%) | 30,162 |
| 28 Jul 2003 | INR | 91.6 | 91.6 | 89 | 89.25 | 89.25 | -1.6 (-1.76%) | 14,379 |
| 25 Jul 2003 | INR | 90.35 | 93 | 90.35 | 90.85 | 90.85 | +1.7 (+1.91%) | 10,947 |
| 24 Jul 2003 | INR | 91.7 | 91.7 | 88 | 89.15 | 89.15 | -0.95 (-1.05%) | 15,457 |
| 23 Jul 2003 | INR | 91 | 92.45 | 90 | 90.1 | 90.1 | +0.1 (+0.11%) | 8,310 |
| 22 Jul 2003 | INR | 90 | 92.25 | 89.7 | 90 | 90 | 0.0 (0.0%) | 9,976 |
| 21 Jul 2003 | INR | 90.5 | 93 | 89.15 | 90 | 90 | -1.6 (-1.75%) | 28,021 |
| 18 Jul 2003 | INR | 90 | 92.9 | 90 | 91.6 | 91.6 | +0.45 (+0.49%) | 19,033 |
| 17 Jul 2003 | INR | 99.5 | 99.5 | 90.35 | 91.15 | 91.15 | -7.4 (-7.51%) | 17,980 |
| 16 Jul 2003 | INR | 97.5 | 99.35 | 96.15 | 98.55 | 98.55 | +3.05 (+3.19%) | 27,841 |
| 15 Jul 2003 | INR | 96.7 | 98.5 | 93.25 | 95.5 | 95.5 | -0.75 (-0.78%) | 26,905 |
| 14 Jul 2003 | INR | 95.1 | 98.7 | 95.1 | 96.25 | 96.25 | +1.4 (+1.48%) | 18,035 |
| 11 Jul 2003 | INR | 93.4 | 96.5 | 93.4 | 94.85 | 94.85 | +3.05 (+3.32%) | 17,627 |
| 10 Jul 2003 | INR | 90.05 | 93.5 | 90 | 91.8 | 91.8 | +0.65 (+0.71%) | 16,321 |
| 9 Jul 2003 | INR | 96.7 | 96.8 | 90 | 91.15 | 91.15 | -3.9 (-4.10%) | 29,922 |
| 8 Jul 2003 | INR | 97 | 98.5 | 94.25 | 95.05 | 95.05 | -0.65 (-0.68%) | 22,647 |
| 7 Jul 2003 | INR | 100.5 | 101.5 | 95 | 95.7 | 95.7 | -3.65 (-3.67%) | 26,849 |
| 4 Jul 2003 | INR | 101.55 | 101.75 | 99 | 99.35 | 99.35 | -2.05 (-2.02%) | 25,817 |
| 3 Jul 2003 | INR | 101.9 | 102.9 | 99.5 | 101.4 | 101.4 | +1.9 (+1.91%) | 27,494 |
| 2 Jul 2003 | INR | 96.1 | 102.5 | 96 | 99.5 | 99.5 | +3.3 (+3.43%) | 42,967 |
| 1 Jul 2003 | INR | 97.7 | 100 | 95 | 96.2 | 96.2 | -0.1 (-0.10%) | 26,390 |
| 30 Jun 2003 | INR | 94.7 | 98.75 | 94.7 | 96.3 | 96.3 | +3.5 (+3.77%) | 29,529 |
| 27 Jun 2003 | INR | 96.5 | 97 | 88 | 92.8 | 92.8 | -3.3 (-3.43%) | 47,291 |
| 26 Jun 2003 | INR | 99.2 | 100.4 | 93 | 96.1 | 96.1 | -2.55 (-2.58%) | 42,219 |
| 25 Jun 2003 | INR | 102.4 | 105 | 98 | 98.65 | 98.65 | -3.7 (-3.62%) | 56,449 |
| 24 Jun 2003 | INR | 102 | 106 | 101 | 102.35 | 102.35 | -0.75 (-0.73%) | 60,609 |
| 23 Jun 2003 | INR | 96.35 | 104.25 | 96.35 | 103.1 | 103.1 | +8.3 (+8.76%) | 171,341 |
| 20 Jun 2003 | INR | 91 | 96.7 | 91 | 94.8 | 94.8 | +4.85 (+5.39%) | 114,488 |
