| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | INR | 142.8 | 153.4 | 142.8 | 152.4 | 76.2 | +10.7 (+7.55%) | 84,762 |
| 7 Aug 2003 | INR | 141 | 144.3 | 140.1 | 141.7 | 70.85 | +5.25 (+3.85%) | 30,367 |
| 6 Aug 2003 | INR | 140.1 | 141.8 | 136.05 | 136.45 | 68.225 | -1.95 (-1.41%) | 27,921 |
| 5 Aug 2003 | INR | 141 | 144.4 | 138 | 138.4 | 69.2 | -1.7 (-1.21%) | 32,164 |
| 4 Aug 2003 | INR | 143.05 | 144.5 | 136.5 | 140.1 | 70.05 | -2.95 (-2.06%) | 30,167 |
| 1 Aug 2003 | INR | 143 | 144.4 | 141.75 | 143.05 | 71.525 | -1.05 (-0.73%) | 12,690 |
| 31 Jul 2003 | INR | 146.05 | 148.25 | 143.5 | 144.1 | 72.05 | -3.75 (-2.54%) | 16,085 |
| 30 Jul 2003 | INR | 146.5 | 149 | 146.1 | 147.85 | 73.925 | +3.05 (+2.11%) | 21,740 |
| 29 Jul 2003 | INR | 150 | 150 | 144.35 | 144.8 | 72.4 | -3.1 (-2.10%) | 11,256 |
| 28 Jul 2003 | INR | 147 | 151.95 | 146.6 | 147.9 | 73.95 | +2.15 (+1.48%) | 59,554 |
| 25 Jul 2003 | INR | 145 | 146.5 | 143.5 | 145.75 | 72.875 | +3.15 (+2.21%) | 31,975 |
| 24 Jul 2003 | INR | 143.8 | 145 | 141.65 | 142.6 | 71.3 | -0.2 (-0.14%) | 17,822 |
| 23 Jul 2003 | INR | 138.9 | 144.5 | 138.15 | 142.8 | 71.4 | +6.2 (+4.54%) | 85,434 |
| 22 Jul 2003 | INR | 142 | 143.9 | 135.35 | 136.6 | 68.3 | -4.55 (-3.22%) | 73,248 |
| 21 Jul 2003 | INR | 149.45 | 151.6 | 139.05 | 141.15 | 70.575 | -6.4 (-4.34%) | 87,052 |
| 18 Jul 2003 | INR | 152 | 153.5 | 145.3 | 147.55 | 73.775 | -5.3 (-3.47%) | 53,631 |
| 17 Jul 2003 | INR | 155.9 | 159.8 | 152 | 152.85 | 76.425 | -2.65 (-1.70%) | 52,140 |
| 16 Jul 2003 | INR | 155.4 | 158.25 | 153.1 | 155.5 | 77.75 | +1.35 (+0.88%) | 50,933 |
| 15 Jul 2003 | INR | 163 | 163.5 | 152.45 | 154.15 | 77.075 | -8.25 (-5.08%) | 45,462 |
| 14 Jul 2003 | INR | 153.5 | 163.3 | 152.5 | 162.4 | 81.2 | +10.15 (+6.67%) | 133,917 |
| 11 Jul 2003 | INR | 147.1 | 153.45 | 147.1 | 152.25 | 76.125 | +1.95 (+1.30%) | 59,237 |
| 10 Jul 2003 | INR | 151 | 153.1 | 147.9 | 150.3 | 75.15 | -3.15 (-2.05%) | 80,155 |
| 9 Jul 2003 | INR | 150.45 | 155.5 | 148 | 153.45 | 76.725 | +4.15 (+2.78%) | 251,537 |
| 8 Jul 2003 | INR | 147.05 | 150.25 | 145.75 | 149.3 | 74.65 | +3.35 (+2.30%) | 146,233 |
| 7 Jul 2003 | INR | 141 | 147 | 141 | 145.95 | 72.975 | +0.1 (+0.07%) | 112,463 |
| 4 Jul 2003 | INR | 145.8 | 151 | 140.55 | 145.85 | 72.925 | 0.0 (0.0%) | 635,543 |
| 3 Jul 2003 | INR | 134.75 | 147 | 129.95 | 145.85 | 72.925 | +13 (+9.79%) | 441,105 |
| 2 Jul 2003 | INR | 134.65 | 138.9 | 131.15 | 132.85 | 66.425 | +0.15 (+0.11%) | 361,721 |
| 1 Jul 2003 | INR | 122.9 | 133.5 | 122.75 | 132.7 | 66.35 | +9.95 (+8.11%) | 508,702 |
| 30 Jun 2003 | INR | 118.35 | 125.45 | 117.05 | 122.75 | 61.375 | +5.95 (+5.09%) | 243,198 |
