| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 403 | 406.95 | 395.25 | 397.45 | 397.45 | -3.2 (-0.80%) | 10,172 |
| 13 Aug 2003 | INR | 400 | 404 | 398.05 | 400.65 | 400.65 | +0.5 (+0.12%) | 9,149 |
| 12 Aug 2003 | INR | 410.7 | 410.75 | 397 | 400.15 | 400.15 | -3.25 (-0.81%) | 18,918 |
| 11 Aug 2003 | INR | 406 | 410 | 402 | 403.4 | 403.4 | -0.75 (-0.19%) | 24,582 |
| 8 Aug 2003 | INR | 411.9 | 411.9 | 403.05 | 404.15 | 404.15 | -2.2 (-0.54%) | 29,593 |
| 7 Aug 2003 | INR | 406.95 | 409.75 | 402 | 406.35 | 406.35 | +2.85 (+0.71%) | 22,152 |
| 6 Aug 2003 | INR | 407.65 | 415 | 400 | 403.5 | 403.5 | -3.55 (-0.87%) | 27,732 |
| 5 Aug 2003 | INR | 411.15 | 416.15 | 405 | 407.05 | 407.05 | -5.2 (-1.26%) | 27,356 |
| 4 Aug 2003 | INR | 436.85 | 436.85 | 411 | 412.25 | 412.25 | -24.95 (-5.71%) | 25,570 |
| 1 Aug 2003 | INR | 438.3 | 440.95 | 431.05 | 437.2 | 437.2 | +2.65 (+0.61%) | 19,696 |
| 31 Jul 2003 | INR | 431.95 | 445 | 427.1 | 434.55 | 434.55 | +9 (+2.11%) | 30,771 |
| 30 Jul 2003 | INR | 420 | 430 | 416.1 | 425.55 | 425.55 | +10.45 (+2.52%) | 25,526 |
| 29 Jul 2003 | INR | 415 | 416.9 | 412 | 415.1 | 415.1 | +3.75 (+0.91%) | 6,662 |
| 28 Jul 2003 | INR | 395.25 | 420 | 395 | 411.35 | 411.35 | +8.85 (+2.20%) | 9,992 |
| 25 Jul 2003 | INR | 479 | 479 | 400 | 402.5 | 402.5 | -4 (-0.98%) | 4,848 |
| 24 Jul 2003 | INR | 412.05 | 418 | 405.7 | 406.5 | 406.5 | +2.05 (+0.51%) | 1,115 |
| 23 Jul 2003 | INR | 404 | 414 | 403 | 404.45 | 404.45 | -1.75 (-0.43%) | 2,184 |
| 22 Jul 2003 | INR | 407.5 | 413.75 | 406 | 406.2 | 406.2 | -5.1 (-1.24%) | 3,234 |
| 21 Jul 2003 | INR | 415 | 417.35 | 410 | 411.3 | 411.3 | -2 (-0.48%) | 3,054 |
| 18 Jul 2003 | INR | 416.1 | 420.5 | 412 | 413.3 | 413.3 | -10.85 (-2.56%) | 3,824 |
| 17 Jul 2003 | INR | 425.1 | 429.5 | 416 | 424.15 | 424.15 | -0.65 (-0.15%) | 11,697 |
| 16 Jul 2003 | INR | 414.2 | 425.95 | 411.05 | 424.8 | 424.8 | +12.25 (+2.97%) | 12,111 |
| 15 Jul 2003 | INR | 414 | 416 | 406.5 | 412.55 | 412.55 | -3.6 (-0.87%) | 7,605 |
| 14 Jul 2003 | INR | 417 | 425 | 413 | 416.15 | 416.15 | +2.8 (+0.68%) | 8,820 |
| 11 Jul 2003 | INR | 399.7 | 417 | 399.7 | 413.35 | 413.35 | +13.3 (+3.32%) | 17,564 |
| 10 Jul 2003 | INR | 408 | 412 | 399 | 400.05 | 400.05 | -8.3 (-2.03%) | 6,432 |
| 9 Jul 2003 | INR | 418.8 | 420 | 405 | 408.35 | 408.35 | -5.65 (-1.36%) | 9,997 |
| 8 Jul 2003 | INR | 421.25 | 430 | 412 | 414 | 414 | +3 (+0.73%) | 25,209 |
| 7 Jul 2003 | INR | 402 | 428.9 | 400.25 | 411 | 411 | +13.15 (+3.31%) | 36,098 |
| 4 Jul 2003 | INR | 403 | 409.8 | 396 | 397.85 | 397.85 | -4.75 (-1.18%) | 15,683 |
