| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 50.6 | 51.65 | 49 | 49.1 | 49.1 | -1.15 (-2.29%) | 23,589 |
| 13 Aug 2003 | INR | 50 | 51.25 | 50 | 50.25 | 50.25 | +0.1 (+0.20%) | 11,571 |
| 12 Aug 2003 | INR | 51.2 | 52 | 50 | 50.15 | 50.15 | -1.85 (-3.56%) | 18,075 |
| 11 Aug 2003 | INR | 52 | 52.8 | 51.5 | 52 | 52 | +0.5 (+0.97%) | 31,021 |
| 8 Aug 2003 | INR | 59 | 59 | 51.1 | 51.5 | 51.5 | +0.3 (+0.59%) | 13,972 |
| 7 Aug 2003 | INR | 52.8 | 52.8 | 51 | 51.2 | 51.2 | +0.4 (+0.79%) | 12,433 |
| 6 Aug 2003 | INR | 51 | 53 | 50.6 | 50.8 | 50.8 | -0.35 (-0.68%) | 21,957 |
| 5 Aug 2003 | INR | 60 | 60 | 51.05 | 51.15 | 51.15 | -0.45 (-0.87%) | 20,065 |
| 4 Aug 2003 | INR | 53 | 53 | 51.15 | 51.6 | 51.6 | -2.4 (-4.44%) | 27,274 |
| 1 Aug 2003 | INR | 51.85 | 57.4 | 51.15 | 54 | 54 | +2.65 (+5.16%) | 63,013 |
| 31 Jul 2003 | INR | 51 | 52.1 | 51 | 51.35 | 51.35 | -0.15 (-0.29%) | 10,927 |
| 30 Jul 2003 | INR | 53.35 | 53.4 | 51 | 51.5 | 51.5 | -0.35 (-0.68%) | 13,558 |
| 29 Jul 2003 | INR | 51.5 | 52.4 | 51 | 51.85 | 51.85 | +0.6 (+1.17%) | 17,125 |
| 28 Jul 2003 | INR | 56 | 56 | 51 | 51.25 | 51.25 | -2.2 (-4.12%) | 30,018 |
| 25 Jul 2003 | INR | 56.4 | 57.95 | 53.05 | 53.45 | 53.45 | -4.5 (-7.77%) | 67,144 |
| 24 Jul 2003 | INR | 52.2 | 58.7 | 51.2 | 57.95 | 57.95 | +6.85 (+13.41%) | 100,662 |
| 23 Jul 2003 | INR | 47.5 | 51.4 | 47.5 | 51.1 | 51.1 | +4.4 (+9.42%) | 24,024 |
| 22 Jul 2003 | INR | 46.95 | 47.9 | 45.7 | 46.7 | 46.7 | -0.15 (-0.32%) | 11,101 |
| 21 Jul 2003 | INR | 48.2 | 48.2 | 45.1 | 46.85 | 46.85 | -2.2 (-4.49%) | 16,295 |
| 18 Jul 2003 | INR | 51.5 | 52.5 | 48.3 | 49.05 | 49.05 | -3.1 (-5.94%) | 19,860 |
| 17 Jul 2003 | INR | 53.05 | 54 | 51.4 | 52.15 | 52.15 | -1.05 (-1.97%) | 33,095 |
| 16 Jul 2003 | INR | 52.5 | 53.75 | 52.5 | 53.2 | 53.2 | +0.2 (+0.38%) | 22,240 |
| 15 Jul 2003 | INR | 52.6 | 54.7 | 52.6 | 53 | 53 | -1.65 (-3.02%) | 31,487 |
| 14 Jul 2003 | INR | 54 | 55.5 | 53.75 | 54.65 | 54.65 | +0.55 (+1.02%) | 35,426 |
| 11 Jul 2003 | INR | 55 | 55.2 | 53.1 | 54.1 | 54.1 | +0.7 (+1.31%) | 40,633 |
| 10 Jul 2003 | INR | 52.95 | 54.5 | 52.1 | 53.4 | 53.4 | +1.35 (+2.59%) | 52,409 |
| 9 Jul 2003 | INR | 52.1 | 55 | 51.6 | 52.05 | 52.05 | -0.75 (-1.42%) | 44,794 |
| 8 Jul 2003 | INR | 55 | 56.4 | 52.5 | 52.8 | 52.8 | -1.65 (-3.03%) | 49,517 |
| 7 Jul 2003 | INR | 59.35 | 61 | 53.3 | 54.45 | 54.45 | -4.05 (-6.92%) | 121,917 |
| 4 Jul 2003 | INR | 53.8 | 61.2 | 53.65 | 58.5 | 58.5 | +6.05 (+11.53%) | 297,294 |
