| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 59.75 | 60.35 | 58.2 | 58.55 | 58.55 | -0.45 (-0.76%) | 29,922 |
| 13 Aug 2003 | INR | 59.5 | 60.3 | 58.8 | 59 | 59 | -0.5 (-0.84%) | 16,933 |
| 12 Aug 2003 | INR | 60.7 | 60.9 | 59 | 59.5 | 59.5 | -0.6 (-1.00%) | 11,500 |
| 11 Aug 2003 | INR | 59.9 | 61.15 | 58.95 | 60.1 | 60.1 | +1.05 (+1.78%) | 30,439 |
| 8 Aug 2003 | INR | 60.45 | 60.45 | 58.85 | 59.05 | 59.05 | -0.55 (-0.92%) | 18,634 |
| 7 Aug 2003 | INR | 61 | 61 | 59 | 59.6 | 59.6 | +0.7 (+1.19%) | 8,243 |
| 6 Aug 2003 | INR | 59.1 | 61 | 58.65 | 58.9 | 58.9 | +0.25 (+0.43%) | 20,692 |
| 5 Aug 2003 | INR | 61.8 | 61.9 | 58.5 | 58.65 | 58.65 | -1.4 (-2.33%) | 12,865 |
| 4 Aug 2003 | INR | 61.25 | 62.5 | 59.5 | 60.05 | 60.05 | -2.35 (-3.77%) | 40,071 |
| 1 Aug 2003 | INR | 60 | 63 | 59.4 | 62.4 | 62.4 | +2.4 (+4%) | 46,852 |
| 31 Jul 2003 | INR | 62 | 62.7 | 60 | 60 | 60 | -1.1 (-1.80%) | 26,471 |
| 30 Jul 2003 | INR | 61.7 | 63.25 | 60.5 | 61.1 | 61.1 | +0.65 (+1.08%) | 52,328 |
| 29 Jul 2003 | INR | 56.15 | 63 | 56.15 | 60.45 | 60.45 | +3.1 (+5.41%) | 79,642 |
| 28 Jul 2003 | INR | 57.55 | 59.5 | 57.05 | 57.35 | 57.35 | -0.35 (-0.61%) | 12,974 |
| 25 Jul 2003 | INR | 57.5 | 58 | 57 | 57.7 | 57.7 | +0.6 (+1.05%) | 11,829 |
| 24 Jul 2003 | INR | 55 | 58 | 54.95 | 57.1 | 57.1 | +2.25 (+4.10%) | 11,549 |
| 23 Jul 2003 | INR | 51.2 | 55.5 | 51 | 54.85 | 54.85 | +1.55 (+2.91%) | 19,602 |
| 22 Jul 2003 | INR | 57.9 | 57.9 | 52.65 | 53.3 | 53.3 | -4.85 (-8.34%) | 27,058 |
| 21 Jul 2003 | INR | 60 | 60 | 58.1 | 58.15 | 58.15 | +0.15 (+0.26%) | 16,228 |
| 18 Jul 2003 | INR | 62 | 62.25 | 57.5 | 58 | 58 | -3.45 (-5.61%) | 31,066 |
| 17 Jul 2003 | INR | 62.95 | 62.95 | 60 | 61.45 | 61.45 | -0.9 (-1.44%) | 27,407 |
| 16 Jul 2003 | INR | 60 | 63.25 | 60 | 62.35 | 62.35 | -0.95 (-1.50%) | 42,542 |
| 15 Jul 2003 | INR | 65 | 65.4 | 63 | 63.3 | 63.3 | -0.75 (-1.17%) | 33,645 |
| 14 Jul 2003 | INR | 67.7 | 67.7 | 64 | 64.05 | 64.05 | +1.15 (+1.83%) | 57,805 |
| 11 Jul 2003 | INR | 70 | 70.5 | 62.2 | 62.9 | 62.9 | -5.85 (-8.51%) | 243,862 |
| 10 Jul 2003 | INR | 64 | 71.4 | 63.25 | 68.75 | 68.75 | +4.6 (+7.17%) | 375,592 |
| 9 Jul 2003 | INR | 62 | 65 | 60.35 | 64.15 | 64.15 | +0.75 (+1.18%) | 71,792 |
| 8 Jul 2003 | INR | 67 | 68 | 63 | 63.4 | 63.4 | -1.9 (-2.91%) | 164,545 |
| 7 Jul 2003 | INR | 63.5 | 67.25 | 61.7 | 65.3 | 65.3 | +6.5 (+11.05%) | 352,187 |
| 4 Jul 2003 | INR | 62.5 | 64.9 | 58 | 58.8 | 58.8 | +2.15 (+3.80%) | 185,221 |
