| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 253.8 | 253.8 | 248 | 249.8 | 249.8 | -1.05 (-0.42%) | 51,948 |
| 13 Aug 2003 | INR | 245.05 | 252 | 243 | 250.85 | 250.85 | +3.7 (+1.50%) | 79,862 |
| 12 Aug 2003 | INR | 249.95 | 249.95 | 244.85 | 247.15 | 247.15 | +1.5 (+0.61%) | 27,049 |
| 11 Aug 2003 | INR | 240 | 249 | 238 | 245.65 | 245.65 | -1.7 (-0.69%) | 20,579 |
| 8 Aug 2003 | INR | 250 | 255 | 246.05 | 247.35 | 247.35 | +1.1 (+0.45%) | 27,846 |
| 7 Aug 2003 | INR | 248.5 | 249.75 | 245.9 | 246.25 | 246.25 | -1.1 (-0.44%) | 16,294 |
| 6 Aug 2003 | INR | 247.05 | 250 | 246.25 | 247.35 | 247.35 | +0.05 (+0.02%) | 14,649 |
| 5 Aug 2003 | INR | 248 | 254 | 245.3 | 247.3 | 247.3 | -0.45 (-0.18%) | 47,052 |
| 4 Aug 2003 | INR | 254.95 | 256 | 245.25 | 247.75 | 247.75 | -8.55 (-3.34%) | 39,424 |
| 1 Aug 2003 | INR | 262 | 263 | 253 | 256.3 | 256.3 | -2.25 (-0.87%) | 50,847 |
| 31 Jul 2003 | INR | 256 | 265 | 256 | 258.55 | 258.55 | +2.3 (+0.90%) | 160,283 |
| 30 Jul 2003 | INR | 243 | 265 | 240.5 | 256.25 | 256.25 | +11.9 (+4.87%) | 92,062 |
| 29 Jul 2003 | INR | 245 | 246 | 237 | 244.35 | 244.35 | +6.5 (+2.73%) | 65,195 |
| 28 Jul 2003 | INR | 237.5 | 242 | 235.7 | 237.85 | 237.85 | +0.45 (+0.19%) | 30,811 |
| 25 Jul 2003 | INR | 233.1 | 239.8 | 233.1 | 237.4 | 237.4 | +3.05 (+1.30%) | 20,963 |
| 24 Jul 2003 | INR | 240 | 241.6 | 231.1 | 234.35 | 234.35 | -2.65 (-1.12%) | 18,265 |
| 23 Jul 2003 | INR | 240 | 242 | 236 | 237 | 237 | -1.4 (-0.59%) | 5,963 |
| 22 Jul 2003 | INR | 241 | 241 | 236.3 | 238.4 | 238.4 | -0.3 (-0.13%) | 7,881 |
| 21 Jul 2003 | INR | 243 | 244.95 | 238 | 238.7 | 238.7 | -9.95 (-4.00%) | 13,763 |
| 18 Jul 2003 | INR | 246 | 250 | 245 | 248.65 | 248.65 | +2.25 (+0.91%) | 11,561 |
| 17 Jul 2003 | INR | 253.5 | 254.9 | 245 | 246.4 | 246.4 | -7.1 (-2.80%) | 16,200 |
| 16 Jul 2003 | INR | 239.25 | 255.5 | 238 | 253.5 | 253.5 | +14.1 (+5.89%) | 32,405 |
| 15 Jul 2003 | INR | 235.3 | 242 | 235.3 | 239.4 | 239.4 | -1 (-0.42%) | 16,151 |
| 14 Jul 2003 | INR | 246 | 249.8 | 237 | 240.4 | 240.4 | -3.65 (-1.50%) | 33,105 |
| 11 Jul 2003 | INR | 244 | 248 | 242 | 244.05 | 244.05 | +2.55 (+1.06%) | 26,304 |
| 10 Jul 2003 | INR | 245.05 | 248 | 240 | 241.5 | 241.5 | -4 (-1.63%) | 21,801 |
| 9 Jul 2003 | INR | 254 | 254 | 243 | 245.5 | 245.5 | -7.7 (-3.04%) | 32,741 |
| 8 Jul 2003 | INR | 258.8 | 258.8 | 253 | 253.2 | 253.2 | -2.5 (-0.98%) | 61,087 |
| 7 Jul 2003 | INR | 253.8 | 259 | 252 | 255.7 | 255.7 | +6.25 (+2.51%) | 82,419 |
| 4 Jul 2003 | INR | 249.8 | 254 | 246.2 | 249.45 | 249.45 | +3.35 (+1.36%) | 58,866 |
