| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 57.8 | 59.15 | 56.9 | 57.5 | 57.5 | +0.6 (+1.05%) | 36,385 |
| 13 Aug 2003 | INR | 58 | 58.5 | 56.4 | 56.9 | 56.9 | +0.25 (+0.44%) | 26,840 |
| 12 Aug 2003 | INR | 56.45 | 57.5 | 55.25 | 56.65 | 56.65 | +1.55 (+2.81%) | 35,912 |
| 11 Aug 2003 | INR | 54.7 | 55.25 | 53.1 | 55.1 | 55.1 | +0.6 (+1.10%) | 29,705 |
| 8 Aug 2003 | INR | 49.8 | 57.9 | 49.8 | 54.5 | 54.5 | +4.45 (+8.89%) | 40,932 |
| 7 Aug 2003 | INR | 50 | 50.9 | 49.25 | 50.05 | 50.05 | -0.45 (-0.89%) | 5,450 |
| 6 Aug 2003 | INR | 49.5 | 51 | 48.6 | 50.5 | 50.5 | +0.95 (+1.92%) | 8,935 |
| 5 Aug 2003 | INR | 51.9 | 53.5 | 49.5 | 49.55 | 49.55 | -0.2 (-0.40%) | 68,777 |
| 4 Aug 2003 | INR | 49.9 | 51.5 | 46.3 | 49.75 | 49.75 | +1.35 (+2.79%) | 17,475 |
| 1 Aug 2003 | INR | 47.5 | 48.5 | 47.15 | 48.4 | 48.4 | +0.95 (+2.00%) | 3,705 |
| 31 Jul 2003 | INR | 48 | 50 | 47.05 | 47.45 | 47.45 | -0.65 (-1.35%) | 4,095 |
| 30 Jul 2003 | INR | 45.05 | 48.4 | 45.05 | 48.1 | 48.1 | +0.65 (+1.37%) | 7,400 |
| 29 Jul 2003 | INR | 46.1 | 47.9 | 46.1 | 47.45 | 47.45 | -0.15 (-0.32%) | 5,850 |
| 28 Jul 2003 | INR | 48 | 48.4 | 47.6 | 47.6 | 47.6 | +1.3 (+2.81%) | 7,317 |
| 25 Jul 2003 | INR | 49.4 | 49.4 | 46 | 46.3 | 46.3 | -1.05 (-2.22%) | 16,085 |
| 24 Jul 2003 | INR | 44.5 | 48.5 | 44.5 | 47.35 | 47.35 | +2.2 (+4.87%) | 16,949 |
| 23 Jul 2003 | INR | 47.8 | 47.8 | 44.5 | 45.15 | 45.15 | +0.15 (+0.33%) | 12,738 |
| 22 Jul 2003 | INR | 46.4 | 47.35 | 44.35 | 45 | 45 | +0.7 (+1.58%) | 12,126 |
| 21 Jul 2003 | INR | 43.55 | 46.3 | 43 | 44.3 | 44.3 | -2.6 (-5.54%) | 10,955 |
| 18 Jul 2003 | INR | 43.5 | 47.5 | 43.5 | 46.9 | 46.9 | +0.75 (+1.63%) | 5,540 |
| 17 Jul 2003 | INR | 49 | 50.1 | 46 | 46.15 | 46.15 | -3.8 (-7.61%) | 7,921 |
| 16 Jul 2003 | INR | 49.75 | 50.35 | 49.25 | 49.95 | 49.95 | +0.2 (+0.40%) | 17,524 |
| 15 Jul 2003 | INR | 50.75 | 51.5 | 49 | 49.75 | 49.75 | -0.45 (-0.90%) | 13,050 |
| 14 Jul 2003 | INR | 49 | 50.65 | 49 | 50.2 | 50.2 | +1.55 (+3.19%) | 17,576 |
| 11 Jul 2003 | INR | 47 | 49.5 | 46.65 | 48.65 | 48.65 | +1.6 (+3.40%) | 9,374 |
| 10 Jul 2003 | INR | 48 | 48.5 | 47 | 47.05 | 47.05 | -1.15 (-2.39%) | 6,187 |
| 9 Jul 2003 | INR | 49.95 | 49.95 | 47.6 | 48.2 | 48.2 | +0.3 (+0.63%) | 3,075 |
| 8 Jul 2003 | INR | 50.5 | 50.5 | 47.7 | 47.9 | 47.9 | -1.55 (-3.13%) | 9,270 |
| 7 Jul 2003 | INR | 50 | 50.1 | 48 | 49.45 | 49.45 | +0.2 (+0.41%) | 7,379 |
| 4 Jul 2003 | INR | 49.85 | 50 | 48.5 | 49.25 | 49.25 | -0.15 (-0.30%) | 10,200 |
