| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 27.5 | 27.55 | 25 | 26.4 | 26.4 | -0.5 (-1.86%) | 76,292 |
| 12 Aug 2003 | INR | 28.05 | 28.6 | 26.7 | 26.9 | 26.9 | -0.6 (-2.18%) | 70,335 |
| 11 Aug 2003 | INR | 28.75 | 28.75 | 27.35 | 27.5 | 27.5 | -0.75 (-2.65%) | 72,017 |
| 8 Aug 2003 | INR | 29.1 | 29.25 | 28.1 | 28.25 | 28.25 | -0.25 (-0.88%) | 78,669 |
| 7 Aug 2003 | INR | 27.85 | 28.95 | 27.25 | 28.5 | 28.5 | +1.5 (+5.56%) | 75,700 |
| 6 Aug 2003 | INR | 28.1 | 28.6 | 27 | 27 | 27 | -0.1 (-0.37%) | 62,395 |
| 5 Aug 2003 | INR | 28.8 | 29 | 27.1 | 27.1 | 27.1 | -1.85 (-6.39%) | 75,160 |
| 4 Aug 2003 | INR | 27.8 | 29 | 27.8 | 28.95 | 28.95 | +0.35 (+1.22%) | 77,504 |
| 1 Aug 2003 | INR | 28.8 | 29.35 | 28.5 | 28.6 | 28.6 | +0.25 (+0.88%) | 59,066 |
| 31 Jul 2003 | INR | 29 | 29.4 | 28.35 | 28.35 | 28.35 | -0.5 (-1.73%) | 69,600 |
| 30 Jul 2003 | INR | 28.9 | 29 | 28 | 28.85 | 28.85 | -0.25 (-0.86%) | 54,622 |
| 29 Jul 2003 | INR | 28.75 | 29.1 | 28.6 | 29.1 | 29.1 | +0.1 (+0.34%) | 64,850 |
| 28 Jul 2003 | INR | 29 | 29.35 | 28.5 | 29 | 29 | +1.2 (+4.32%) | 69,950 |
| 25 Jul 2003 | INR | 29.9 | 29.9 | 27.7 | 27.8 | 27.8 | -0.4 (-1.42%) | 69,225 |
| 24 Jul 2003 | INR | 28.5 | 28.8 | 27.25 | 28.2 | 28.2 | +0.7 (+2.55%) | 61,950 |
| 23 Jul 2003 | INR | 28.8 | 28.8 | 27 | 27.5 | 27.5 | -0.55 (-1.96%) | 64,225 |
| 22 Jul 2003 | INR | 29 | 29.05 | 28 | 28.05 | 28.05 | -0.85 (-2.94%) | 66,852 |
| 21 Jul 2003 | INR | 28.75 | 29.2 | 28.15 | 28.9 | 28.9 | +0.75 (+2.66%) | 91,270 |
| 18 Jul 2003 | INR | 28 | 28.15 | 26.9 | 28.15 | 28.15 | +1.2 (+4.45%) | 62,050 |
| 17 Jul 2003 | INR | 27.6 | 28.35 | 26.9 | 26.95 | 26.95 | -1.15 (-4.09%) | 88,023 |
| 16 Jul 2003 | INR | 27.8 | 28.95 | 27.55 | 28.1 | 28.1 | -0.55 (-1.92%) | 67,050 |
| 15 Jul 2003 | INR | 31 | 31 | 26 | 28.65 | 28.65 | -1.35 (-4.50%) | 82,960 |
| 14 Jul 2003 | INR | 32.6 | 32.6 | 27.15 | 30 | 30 | -0.3 (-0.99%) | 72,794 |
| 11 Jul 2003 | INR | 33 | 33.05 | 30 | 30.3 | 30.3 | -2.05 (-6.34%) | 82,963 |
| 10 Jul 2003 | INR | 33.4 | 36 | 32.1 | 32.35 | 32.35 | +1.3 (+4.19%) | 96,570 |
| 9 Jul 2003 | INR | 38.95 | 38.95 | 31 | 31.05 | 31.05 | -1.5 (-4.61%) | 75,030 |
| 8 Jul 2003 | INR | 32.85 | 33 | 32 | 32.55 | 32.55 | +1.2 (+3.83%) | 91,945 |
| 7 Jul 2003 | INR | 32.9 | 33.45 | 31 | 31.35 | 31.35 | -1.15 (-3.54%) | 64,045 |
| 4 Jul 2003 | INR | 32.75 | 33.95 | 31.9 | 32.5 | 32.5 | -0.25 (-0.76%) | 77,176 |
| 3 Jul 2003 | INR | 33.6 | 34.95 | 31.95 | 32.75 | 32.75 | -0.25 (-0.76%) | 54,070 |
