| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 38.05 | 39.35 | 38 | 38.05 | 38.05 | +0.05 (+0.13%) | 2,700 |
| 12 Aug 2003 | INR | 37.55 | 40 | 37.55 | 38 | 38 | -0.25 (-0.65%) | 8,600 |
| 11 Aug 2003 | INR | 38.25 | 39 | 38.1 | 38.25 | 38.25 | +0.4 (+1.06%) | 2,100 |
| 8 Aug 2003 | INR | 39 | 40 | 37.5 | 37.85 | 37.85 | -0.25 (-0.66%) | 8,500 |
| 7 Aug 2003 | INR | 38 | 40.5 | 37.6 | 38.1 | 38.1 | +0.2 (+0.53%) | 3,500 |
| 6 Aug 2003 | INR | 40.55 | 40.55 | 36 | 37.9 | 37.9 | +1 (+2.71%) | 7,082 |
| 5 Aug 2003 | INR | 38 | 38 | 36 | 36.9 | 36.9 | -2.65 (-6.70%) | 4,900 |
| 4 Aug 2003 | INR | 40 | 40 | 36.95 | 39.55 | 39.55 | -0.85 (-2.10%) | 4,944 |
| 1 Aug 2003 | INR | 39.5 | 41.6 | 39.2 | 40.4 | 40.4 | +1.55 (+3.99%) | 22,434 |
| 31 Jul 2003 | INR | 35.5 | 38.9 | 35.5 | 38.85 | 38.85 | +3.35 (+9.44%) | 14,522 |
| 30 Jul 2003 | INR | 35.45 | 36.9 | 35 | 35.5 | 35.5 | -1.25 (-3.40%) | 3,918 |
| 29 Jul 2003 | INR | 35.5 | 37.45 | 35 | 36.75 | 36.75 | +0.25 (+0.68%) | 8,140 |
| 28 Jul 2003 | INR | 35.9 | 37.55 | 35.3 | 36.5 | 36.5 | +2.35 (+6.88%) | 8,430 |
| 25 Jul 2003 | INR | 34.15 | 34.95 | 34.15 | 34.15 | 34.15 | -0.05 (-0.15%) | 550 |
| 24 Jul 2003 | INR | 34.5 | 34.5 | 33.55 | 34.2 | 34.2 | +0.2 (+0.59%) | 2,000 |
| 23 Jul 2003 | INR | 33.05 | 34 | 33.05 | 34 | 34 | -0.55 (-1.59%) | 900 |
| 22 Jul 2003 | INR | 35.25 | 35.25 | 33.55 | 34.55 | 34.55 | -0.2 (-0.58%) | 3,600 |
| 21 Jul 2003 | INR | 35.5 | 36 | 34.05 | 34.75 | 34.75 | -1.15 (-3.20%) | 5,400 |
| 18 Jul 2003 | INR | 36 | 36.3 | 34.75 | 35.9 | 35.9 | +0.4 (+1.13%) | 4,000 |
| 17 Jul 2003 | INR | 38.5 | 38.5 | 35.4 | 35.5 | 35.5 | -1.8 (-4.83%) | 21,152 |
| 16 Jul 2003 | INR | 35.1 | 38.65 | 35 | 37.3 | 37.3 | +2.05 (+5.82%) | 15,440 |
| 15 Jul 2003 | INR | 35.5 | 35.65 | 35.1 | 35.25 | 35.25 | +0.05 (+0.14%) | 2,630 |
| 14 Jul 2003 | INR | 34.35 | 36.6 | 34.35 | 35.2 | 35.2 | +1.45 (+4.30%) | 10,250 |
| 11 Jul 2003 | INR | 33.45 | 34.5 | 33.45 | 33.75 | 33.75 | +0.1 (+0.30%) | 4,400 |
| 10 Jul 2003 | INR | 33.1 | 34.8 | 33.1 | 33.65 | 33.65 | -0.65 (-1.90%) | 7,730 |
| 9 Jul 2003 | INR | 34.75 | 34.8 | 32.75 | 34.3 | 34.3 | +1.3 (+3.94%) | 51,122 |
| 8 Jul 2003 | INR | 35 | 35 | 33 | 33 | 33 | 0.0 (0.0%) | 12,800 |
| 7 Jul 2003 | INR | 35 | 35 | 33 | 33 | 33 | -0.75 (-2.22%) | 10,120 |
| 4 Jul 2003 | INR | 35 | 36.5 | 33 | 33.75 | 33.75 | -1.35 (-3.85%) | 3,700 |
| 3 Jul 2003 | INR | 35.1 | 37 | 35.1 | 35.1 | 35.1 | +1 (+2.93%) | 5,150 |
