| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2003 | INR | 59.65 | 59.65 | 55.6 | 56 | 56 | -0.85 (-1.50%) | 17,495 |
| 28 Jul 2003 | INR | 54.6 | 57.3 | 54.6 | 56.85 | 56.85 | +2.25 (+4.12%) | 34,737 |
| 25 Jul 2003 | INR | 56 | 56.5 | 53.3 | 54.6 | 54.6 | -1.5 (-2.67%) | 10,728 |
| 24 Jul 2003 | INR | 56.5 | 58.5 | 56.1 | 56.1 | 56.1 | -2.9 (-4.92%) | 9,713 |
| 23 Jul 2003 | INR | 60.9 | 62.75 | 58.75 | 59 | 59 | -1.45 (-2.40%) | 11,061 |
| 22 Jul 2003 | INR | 60 | 63.5 | 58.6 | 60.45 | 60.45 | -0.45 (-0.74%) | 34,730 |
| 21 Jul 2003 | INR | 60.8 | 60.9 | 60.8 | 60.9 | 60.9 | +2.9 (+5%) | 9,050 |
| 18 Jul 2003 | INR | 56.1 | 60.45 | 56 | 58 | 58 | 0.0 (0.0%) | 22,622 |
| 17 Jul 2003 | INR | 59.75 | 59.75 | 54.5 | 58 | 58 | +1.05 (+1.84%) | 43,129 |
| 16 Jul 2003 | INR | 56.95 | 56.95 | 55 | 56.95 | 56.95 | +2.7 (+4.98%) | 29,973 |
| 15 Jul 2003 | INR | 53.95 | 54.25 | 53.1 | 54.25 | 54.25 | +2.55 (+4.93%) | 47,767 |
| 14 Jul 2003 | INR | 51.7 | 51.7 | 50 | 51.7 | 51.7 | +2.45 (+4.97%) | 12,298 |
| 11 Jul 2003 | INR | 49.2 | 49.25 | 47.05 | 49.25 | 49.25 | +2.3 (+4.90%) | 23,279 |
| 10 Jul 2003 | INR | 46.75 | 48 | 46 | 46.95 | 46.95 | +0.7 (+1.51%) | 15,095 |
| 9 Jul 2003 | INR | 48.5 | 48.7 | 45.05 | 46.25 | 46.25 | -1.15 (-2.43%) | 20,597 |
| 8 Jul 2003 | INR | 49 | 49 | 45.75 | 47.4 | 47.4 | +0.7 (+1.50%) | 60,665 |
| 7 Jul 2003 | INR | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | +2.2 (+4.94%) | 2,000 |
| 4 Jul 2003 | INR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | +2.1 (+4.95%) | 3,866 |
| 3 Jul 2003 | INR | 42.4 | 42.4 | 42.4 | 42.4 | 42.4 | +2 (+4.95%) | 12,036 |
| 2 Jul 2003 | INR | 40 | 40.4 | 40 | 40.4 | 40.4 | +1.9 (+4.94%) | 7,130 |
| 1 Jul 2003 | INR | 36.5 | 38.5 | 36.5 | 38.5 | 38.5 | +1.8 (+4.90%) | 26,564 |
| 30 Jun 2003 | INR | 37.5 | 37.55 | 36.6 | 36.7 | 36.7 | -0.25 (-0.68%) | 5,293 |
| 27 Jun 2003 | INR | 36.75 | 37.5 | 36.15 | 36.95 | 36.95 | -1.05 (-2.76%) | 8,461 |
| 26 Jun 2003 | INR | 39 | 39 | 37.25 | 38 | 38 | -1 (-2.56%) | 10,073 |
| 25 Jun 2003 | INR | 40 | 40 | 38.55 | 39 | 39 | +0.35 (+0.91%) | 24,092 |
| 24 Jun 2003 | INR | 39.9 | 39.95 | 38.5 | 38.65 | 38.65 | +0.6 (+1.58%) | 18,178 |
| 23 Jun 2003 | INR | 35.9 | 38.05 | 35.9 | 38.05 | 38.05 | +1.8 (+4.97%) | 31,010 |
| 20 Jun 2003 | INR | 35.95 | 36.25 | 35.25 | 36.25 | 36.25 | +1.7 (+4.92%) | 18,451 |
| 19 Jun 2003 | INR | 33.5 | 34.55 | 33.25 | 34.55 | 34.55 | +1.6 (+4.86%) | 13,960 |
| 18 Jun 2003 | INR | 34.55 | 34.55 | 32.85 | 32.95 | 32.95 | 0.0 (0.0%) | 20,750 |
