| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 400.05 | 404.95 | 397.35 | 397.4 | 397.4 | -9.1 (-2.24%) | 911 |
| 12 Aug 2003 | INR | 410 | 412 | 390 | 406.5 | 406.5 | +0.05 (+0.01%) | 833 |
| 11 Aug 2003 | INR | 409 | 424 | 406.45 | 406.45 | 406.45 | -2.6 (-0.64%) | 511 |
| 8 Aug 2003 | INR | 419 | 427 | 408.9 | 409.05 | 409.05 | -6.95 (-1.67%) | 873 |
| 7 Aug 2003 | INR | 418 | 419.4 | 415.05 | 416 | 416 | +1 (+0.24%) | 400 |
| 6 Aug 2003 | INR | 382.7 | 425 | 382.7 | 415 | 415 | -6 (-1.43%) | 865 |
| 5 Aug 2003 | INR | 430 | 432 | 421 | 421 | 421 | -6 (-1.41%) | 346 |
| 4 Aug 2003 | INR | 419.65 | 427 | 419.65 | 427 | 427 | +15.85 (+3.86%) | 244 |
| 1 Aug 2003 | INR | 415 | 417.45 | 410 | 411.15 | 411.15 | -2.25 (-0.54%) | 122 |
| 31 Jul 2003 | INR | 406 | 419.9 | 406 | 413.4 | 413.4 | +7.3 (+1.80%) | 1,002 |
| 30 Jul 2003 | INR | 390.05 | 420 | 390 | 406.1 | 406.1 | +1.1 (+0.27%) | 468 |
| 29 Jul 2003 | INR | 418 | 418 | 403.05 | 405 | 405 | -13.95 (-3.33%) | 137 |
| 28 Jul 2003 | INR | 400 | 424.45 | 394.5 | 418.95 | 418.95 | +33.05 (+8.56%) | 1,633 |
| 25 Jul 2003 | INR | 380 | 395.45 | 379 | 385.9 | 385.9 | +15.65 (+4.23%) | 578 |
| 24 Jul 2003 | INR | 378 | 380 | 370 | 370.25 | 370.25 | -1.75 (-0.47%) | 256 |
| 23 Jul 2003 | INR | 368.1 | 372 | 368.1 | 372 | 372 | +3.5 (+0.95%) | 160 |
| 22 Jul 2003 | INR | 389.35 | 389.35 | 361.65 | 368.5 | 368.5 | -11.3 (-2.98%) | 734 |
| 21 Jul 2003 | INR | 359.05 | 380 | 359.05 | 379.8 | 379.8 | +20.3 (+5.65%) | 310 |
| 18 Jul 2003 | INR | 358.05 | 364.95 | 358 | 359.5 | 359.5 | -0.55 (-0.15%) | 216 |
| 17 Jul 2003 | INR | 360 | 361 | 358.1 | 360.05 | 360.05 | +5.05 (+1.42%) | 95 |
| 16 Jul 2003 | INR | 351 | 355 | 351 | 355 | 355 | -0.85 (-0.24%) | 100 |
| 15 Jul 2003 | INR | 358.5 | 368.45 | 355.5 | 355.85 | 355.85 | 0.0 (0.0%) | 225 |
| 14 Jul 2003 | INR | 351.05 | 367 | 351 | 355.85 | 355.85 | -9.2 (-2.52%) | 680 |
| 11 Jul 2003 | INR | 371.05 | 379.75 | 365.05 | 365.05 | 365.05 | -14.65 (-3.86%) | 223 |
| 10 Jul 2003 | INR | 395 | 395 | 374 | 379.7 | 379.7 | -15.25 (-3.86%) | 385 |
| 9 Jul 2003 | INR | 394.95 | 394.95 | 394.95 | 394.95 | 394.95 | +0.95 (+0.24%) | 27 |
| 8 Jul 2003 | INR | 395 | 404.8 | 389 | 394 | 394 | -2.6 (-0.66%) | 490 |
| 7 Jul 2003 | INR | 399 | 414 | 392.1 | 396.6 | 396.6 | +20.05 (+5.32%) | 887 |
| 4 Jul 2003 | INR | 407 | 407 | 370 | 376.55 | 376.55 | +6.55 (+1.77%) | 840 |
| 3 Jul 2003 | INR | 367 | 375 | 366.05 | 370 | 370 | +10.05 (+2.79%) | 1,251 |
