| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2003 | INR | 345.4 | 347.5 | 335.15 | 337.6 | 337.6 | -7.1 (-2.06%) | 2,168,962 |
| 16 Jul 2003 | INR | 338.5 | 346.4 | 334.8 | 344.7 | 344.7 | +7.35 (+2.18%) | 2,321,457 |
| 15 Jul 2003 | INR | 342 | 344.5 | 334.35 | 337.35 | 337.35 | -2.25 (-0.66%) | 2,280,533 |
| 14 Jul 2003 | INR | 331.6 | 340.75 | 331.6 | 339.6 | 339.6 | +9.8 (+2.97%) | 2,592,606 |
| 11 Jul 2003 | INR | 336 | 338 | 329.1 | 329.8 | 329.8 | -4.45 (-1.33%) | 1,943,000 |
| 10 Jul 2003 | INR | 327 | 335.5 | 326.6 | 334.25 | 334.25 | +8 (+2.45%) | 1,978,039 |
| 9 Jul 2003 | INR | 326.5 | 328.4 | 323.25 | 326.25 | 326.25 | +0.65 (+0.20%) | 1,362,276 |
| 8 Jul 2003 | INR | 332 | 332 | 324.65 | 325.6 | 325.6 | -2.55 (-0.78%) | 1,218,637 |
| 7 Jul 2003 | INR | 337.9 | 340 | 327.5 | 328.15 | 328.15 | -4.85 (-1.46%) | 1,911,848 |
| 4 Jul 2003 | INR | 331 | 337.4 | 331 | 333 | 333 | +2.1 (+0.63%) | 2,374,979 |
| 3 Jul 2003 | INR | 330 | 335.3 | 327.45 | 330.9 | 330.9 | +3.75 (+1.15%) | 3,047,150 |
| 2 Jul 2003 | INR | 328.1 | 334 | 325.25 | 327.15 | 327.15 | +1.3 (+0.40%) | 3,667,333 |
| 1 Jul 2003 | INR | 325.2 | 328.15 | 323.2 | 325.85 | 325.85 | +1.25 (+0.39%) | 2,459,847 |
| 30 Jun 2003 | INR | 325 | 330.15 | 321 | 324.6 | 324.6 | +0.45 (+0.14%) | 2,390,529 |
| 27 Jun 2003 | INR | 326.7 | 327.7 | 321.75 | 324.15 | 324.15 | -0.2 (-0.06%) | 1,994,743 |
| 26 Jun 2003 | INR | 324.9 | 331.9 | 323.1 | 324.35 | 324.35 | +0.8 (+0.25%) | 2,832,247 |
| 25 Jun 2003 | INR | 321 | 327.2 | 320 | 323.55 | 323.55 | +3.55 (+1.11%) | 2,411,399 |
| 24 Jun 2003 | INR | 323.05 | 328.15 | 318.3 | 320 | 320 | -5 (-1.54%) | 2,555,457 |
| 23 Jun 2003 | INR | 336 | 336 | 324.3 | 325 | 325 | -11.4 (-3.39%) | 1,674,716 |
| 20 Jun 2003 | INR | 322 | 337.5 | 321.45 | 336.4 | 336.4 | +12.05 (+3.72%) | 5,256,556 |
| 19 Jun 2003 | INR | 317.5 | 325.5 | 317 | 324.35 | 324.35 | +6.6 (+2.08%) | 2,756,255 |
| 18 Jun 2003 | INR | 323 | 323 | 316.5 | 317.75 | 317.75 | -4.3 (-1.34%) | 2,004,623 |
| 17 Jun 2003 | INR | 309 | 323.4 | 308.5 | 322.05 | 322.05 | +15.15 (+4.94%) | 3,998,343 |
| 16 Jun 2003 | INR | 313.5 | 317 | 306.2 | 306.9 | 306.9 | -5.4 (-1.73%) | 3,126,421 |
| 13 Jun 2003 | INR | 308 | 313.9 | 308 | 312.3 | 312.3 | +4.6 (+1.49%) | 2,154,857 |
| 12 Jun 2003 | INR | 308 | 310.8 | 307 | 307.7 | 307.7 | +0.05 (+0.02%) | 983,628 |
| 11 Jun 2003 | INR | 305.2 | 308.8 | 303.2 | 307.65 | 307.65 | +4.75 (+1.57%) | 995,967 |
| 10 Jun 2003 | INR | 307 | 313.75 | 301.6 | 302.9 | 302.9 | -4.45 (-1.45%) | 1,634,730 |
| 9 Jun 2003 | INR | 317 | 317 | 305.7 | 307.35 | 307.35 | -5.85 (-1.87%) | 1,359,839 |
| 6 Jun 2003 | INR | 315 | 316.9 | 310.65 | 313.2 | 313.2 | +1.6 (+0.51%) | 2,230,334 |
