| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 45 | 52 | 45 | 50 | 25 | +6.6 (+15.21%) | 41,825 |
| 1 Aug 2003 | INR | 40.5 | 45.9 | 40.5 | 43.4 | 21.7 | +2.9 (+7.16%) | 12,072 |
| 31 Jul 2003 | INR | 42 | 44 | 40.25 | 40.5 | 20.25 | -1.3 (-3.11%) | 4,254 |
| 30 Jul 2003 | INR | 40.2 | 43 | 40.2 | 41.8 | 20.9 | -0.1 (-0.24%) | 2,779 |
| 29 Jul 2003 | INR | 41.1 | 42.1 | 38.1 | 41.9 | 20.95 | +0.9 (+2.20%) | 3,775 |
| 28 Jul 2003 | INR | 40.1 | 41 | 40.05 | 41 | 20.5 | +0.5 (+1.23%) | 3,200 |
| 25 Jul 2003 | INR | 40.15 | 41 | 40.05 | 40.5 | 20.25 | +0.55 (+1.38%) | 3,310 |
| 24 Jul 2003 | INR | 39.9 | 39.95 | 39.35 | 39.95 | 19.975 | -0.7 (-1.72%) | 800 |
| 23 Jul 2003 | INR | 40.5 | 41 | 40.1 | 40.65 | 20.325 | +0.2 (+0.49%) | 2,760 |
| 22 Jul 2003 | INR | 41 | 41.05 | 40.1 | 40.45 | 20.225 | -0.2 (-0.49%) | 8,500 |
| 21 Jul 2003 | INR | 43 | 45 | 40 | 40.65 | 20.325 | -2.55 (-5.90%) | 14,485 |
| 18 Jul 2003 | INR | 34.55 | 43.2 | 34.25 | 43.2 | 21.6 | +7.2 (+20%) | 9,005 |
| 17 Jul 2003 | INR | 35.05 | 36.6 | 35.05 | 36 | 18 | +0.2 (+0.56%) | 1,400 |
| 16 Jul 2003 | INR | 34.6 | 35.95 | 34.25 | 35.8 | 17.9 | +0.35 (+0.99%) | 3,220 |
| 15 Jul 2003 | INR | 35.5 | 35.5 | 34.15 | 35.45 | 17.725 | +0.2 (+0.57%) | 2,495 |
| 14 Jul 2003 | INR | 34.5 | 36 | 34.5 | 35.25 | 17.625 | +0.65 (+1.88%) | 2,560 |
| 11 Jul 2003 | INR | 34.5 | 36 | 34.5 | 34.6 | 17.3 | +0.4 (+1.17%) | 410 |
| 10 Jul 2003 | INR | 36 | 36 | 34.05 | 34.2 | 17.1 | -2.5 (-6.81%) | 1,880 |
| 9 Jul 2003 | INR | 37.5 | 38.25 | 36.65 | 36.7 | 18.35 | -0.4 (-1.08%) | 1,375 |
| 8 Jul 2003 | INR | 38 | 39 | 37.1 | 37.1 | 18.55 | +0.35 (+0.95%) | 1,350 |
| 7 Jul 2003 | INR | 36.25 | 39.7 | 36.15 | 36.75 | 18.375 | -2.65 (-6.73%) | 1,520 |
| 4 Jul 2003 | INR | 38 | 39.5 | 37 | 39.4 | 19.7 | -0.6 (-1.50%) | 2,100 |
| 3 Jul 2003 | INR | 38.5 | 40.95 | 35.25 | 40 | 20 | -0.1 (-0.25%) | 4,426 |
| 2 Jul 2003 | INR | 38.1 | 40.9 | 38.1 | 40.1 | 20.05 | -1.65 (-3.95%) | 1,500 |
| 1 Jul 2003 | INR | 37.05 | 41.75 | 37.05 | 41.75 | 20.875 | +0.75 (+1.83%) | 2,205 |
| 30 Jun 2003 | INR | 42 | 42 | 41 | 41 | 20.5 | -1.2 (-2.84%) | 980 |
| 27 Jun 2003 | INR | 43.5 | 43.5 | 41.75 | 42.2 | 21.1 | -0.7 (-1.63%) | 9,130 |
| 26 Jun 2003 | INR | 44.5 | 45 | 41.1 | 42.9 | 21.45 | -2.1 (-4.67%) | 3,170 |
| 25 Jun 2003 | INR | 40 | 46 | 39.25 | 45 | 22.5 | +5.2 (+13.07%) | 11,528 |
| 24 Jun 2003 | INR | 39.5 | 39.8 | 39.25 | 39.8 | 19.9 | +0.55 (+1.40%) | 1,308 |
