| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | INR | 37.6 | 40 | 37.25 | 39.55 | 1.7578 | +2.85 (+7.77%) | 9,615 |
| 7 Aug 2003 | INR | 37.95 | 37.95 | 35.4 | 36.7 | 1.6311 | +1.2 (+3.38%) | 3,424 |
| 6 Aug 2003 | INR | 35.15 | 35.9 | 35.05 | 35.5 | 1.5778 | -0.15 (-0.42%) | 9,006 |
| 5 Aug 2003 | INR | 36 | 36.1 | 35.3 | 35.65 | 1.5844 | -0.05 (-0.14%) | 7,680 |
| 4 Aug 2003 | INR | 35.5 | 35.7 | 35.15 | 35.7 | 1.5867 | -0.15 (-0.42%) | 9,100 |
| 1 Aug 2003 | INR | 35.65 | 36.75 | 35.6 | 35.85 | 1.5933 | -0.65 (-1.78%) | 2,800 |
| 31 Jul 2003 | INR | 38.2 | 38.5 | 36.1 | 36.5 | 1.6222 | -1.25 (-3.31%) | 6,280 |
| 30 Jul 2003 | INR | 36.8 | 39.8 | 36.8 | 37.75 | 1.6778 | +1 (+2.72%) | 8,151 |
| 29 Jul 2003 | INR | 40 | 40 | 35.75 | 36.75 | 1.6333 | +1.5 (+4.26%) | 4,560 |
| 28 Jul 2003 | INR | 34.5 | 36.8 | 34.5 | 35.25 | 1.5667 | -0.4 (-1.12%) | 4,148 |
| 25 Jul 2003 | INR | 34.75 | 35.9 | 34.75 | 35.65 | 1.5844 | +0.7 (+2.00%) | 5,249 |
| 24 Jul 2003 | INR | 35 | 35.25 | 34.4 | 34.95 | 1.5533 | -0.2 (-0.57%) | 3,950 |
| 23 Jul 2003 | INR | 35 | 35.45 | 34.3 | 35.15 | 1.5622 | +0.15 (+0.43%) | 4,027 |
| 22 Jul 2003 | INR | 35 | 35 | 34 | 35 | 1.5556 | +0.35 (+1.01%) | 1,350 |
| 21 Jul 2003 | INR | 34.3 | 34.95 | 34 | 34.65 | 1.54 | +0.4 (+1.17%) | 1,275 |
| 18 Jul 2003 | INR | 36.5 | 36.5 | 34 | 34.25 | 1.5222 | -1.25 (-3.52%) | 2,149 |
| 17 Jul 2003 | INR | 36.5 | 38.1 | 35.5 | 35.5 | 1.5778 | -1.3 (-3.53%) | 8,278 |
| 16 Jul 2003 | INR | 35 | 36.9 | 34.55 | 36.8 | 1.6356 | +2.1 (+6.05%) | 3,516 |
| 15 Jul 2003 | INR | 35 | 35.05 | 34.5 | 34.7 | 1.5422 | -0.45 (-1.28%) | 4,216 |
| 14 Jul 2003 | INR | 35 | 37 | 34.7 | 35.15 | 1.5622 | +0.35 (+1.01%) | 6,375 |
| 11 Jul 2003 | INR | 34 | 35 | 33.55 | 34.8 | 1.5467 | +0.4 (+1.16%) | 4,268 |
| 10 Jul 2003 | INR | 35.45 | 36.75 | 33 | 34.4 | 1.5289 | -2.85 (-7.65%) | 6,048 |
| 9 Jul 2003 | INR | 39.2 | 39.2 | 37.25 | 37.25 | 1.6556 | -1.95 (-4.97%) | 11,551 |
| 8 Jul 2003 | INR | 42.4 | 42.5 | 39.2 | 39.2 | 1.7422 | -2.05 (-4.97%) | 20,576 |
| 7 Jul 2003 | INR | 41.2 | 41.25 | 40.1 | 41.25 | 1.8333 | +1.95 (+4.96%) | 16,420 |
| 4 Jul 2003 | INR | 39 | 39.3 | 37.3 | 39.3 | 1.7467 | +1.85 (+4.94%) | 22,267 |
| 3 Jul 2003 | INR | 37 | 37.45 | 35.1 | 37.45 | 1.6644 | +1.75 (+4.90%) | 15,810 |
| 2 Jul 2003 | INR | 34 | 35.7 | 34 | 35.7 | 1.5867 | +1.7 (+5%) | 11,521 |
| 1 Jul 2003 | INR | 32.6 | 34.7 | 31 | 34 | 1.5111 | +2.45 (+7.77%) | 26,145 |
| 30 Jun 2003 | INR | 30.15 | 31.55 | 30.15 | 31.55 | 1.4022 | +2.85 (+9.93%) | 19,816 |
