| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | INR | 74.5 | 78.5 | 74.5 | 74.85 | 74.85 | +0.9 (+1.22%) | 47,506 |
| 7 Aug 2003 | INR | 73.75 | 74.9 | 72.1 | 73.95 | 73.95 | +0.95 (+1.30%) | 26,645 |
| 6 Aug 2003 | INR | 79.1 | 79.1 | 71.75 | 73 | 73 | -0.95 (-1.28%) | 35,338 |
| 5 Aug 2003 | INR | 84.4 | 84.4 | 73.3 | 73.95 | 73.95 | -6.5 (-8.08%) | 47,366 |
| 4 Aug 2003 | INR | 82 | 84.8 | 79 | 80.45 | 80.45 | +1.4 (+1.77%) | 100,875 |
| 1 Aug 2003 | INR | 73 | 79.5 | 72 | 79.05 | 79.05 | +6.75 (+9.34%) | 137,128 |
| 31 Jul 2003 | INR | 76 | 76.25 | 71.05 | 72.3 | 72.3 | +2.95 (+4.25%) | 113,420 |
| 30 Jul 2003 | INR | 63.5 | 69.35 | 63.5 | 69.35 | 69.35 | +6.3 (+9.99%) | 56,921 |
| 29 Jul 2003 | INR | 61.1 | 63.9 | 59.65 | 63.05 | 63.05 | +1.05 (+1.69%) | 27,672 |
| 28 Jul 2003 | INR | 61.7 | 62.5 | 59.5 | 62 | 62 | +3 (+5.08%) | 37,825 |
| 25 Jul 2003 | INR | 61 | 62 | 58.1 | 59 | 59 | -1.75 (-2.88%) | 22,504 |
| 24 Jul 2003 | INR | 60 | 61.4 | 58.65 | 60.75 | 60.75 | +2.35 (+4.02%) | 31,281 |
| 23 Jul 2003 | INR | 58.9 | 61.5 | 58 | 58.4 | 58.4 | -0.1 (-0.17%) | 32,924 |
| 22 Jul 2003 | INR | 56 | 59.2 | 54.55 | 58.5 | 58.5 | +2.7 (+4.84%) | 31,872 |
| 21 Jul 2003 | INR | 58.9 | 63.3 | 55.2 | 55.8 | 55.8 | -2.1 (-3.63%) | 27,106 |
| 18 Jul 2003 | INR | 53.95 | 59 | 53.95 | 57.9 | 57.9 | +4 (+7.42%) | 31,994 |
| 17 Jul 2003 | INR | 58.4 | 60.05 | 53 | 53.9 | 53.9 | -0.7 (-1.28%) | 80,819 |
| 16 Jul 2003 | INR | 51.5 | 54.6 | 50 | 54.6 | 54.6 | +4.95 (+9.97%) | 37,115 |
| 15 Jul 2003 | INR | 51.4 | 51.5 | 47 | 49.65 | 49.65 | +0.9 (+1.85%) | 23,767 |
| 14 Jul 2003 | INR | 48 | 49.5 | 46.8 | 48.75 | 48.75 | +2.75 (+5.98%) | 23,549 |
| 11 Jul 2003 | INR | 47.5 | 50 | 45.5 | 46 | 46 | -1.25 (-2.65%) | 25,165 |
| 10 Jul 2003 | INR | 52.1 | 52.1 | 45.4 | 47.25 | 47.25 | -3.1 (-6.16%) | 45,601 |
| 9 Jul 2003 | INR | 56.45 | 57 | 49.1 | 50.35 | 50.35 | -2.55 (-4.82%) | 71,602 |
| 8 Jul 2003 | INR | 52 | 52.9 | 50 | 52.9 | 52.9 | +4.8 (+9.98%) | 54,951 |
| 7 Jul 2003 | INR | 47 | 48.1 | 45.8 | 48.1 | 48.1 | +4.35 (+9.94%) | 64,983 |
| 4 Jul 2003 | INR | 44.4 | 44.4 | 40.6 | 43.75 | 43.75 | +3.35 (+8.29%) | 170,422 |
| 3 Jul 2003 | INR | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | +3.65 (+9.93%) | 22,302 |
| 2 Jul 2003 | INR | 36.45 | 36.75 | 36.45 | 36.75 | 36.75 | +3.3 (+9.87%) | 10,927 |
| 1 Jul 2003 | INR | 32.1 | 33.45 | 32.1 | 33.45 | 33.45 | +3 (+9.85%) | 15,000 |
| 30 Jun 2003 | INR | 29 | 30.45 | 28 | 30.45 | 30.45 | +2.75 (+9.93%) | 47,760 |
