| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2003 | INR | 921 | 922.05 | 902.05 | 905 | 905 | -14.1 (-1.53%) | 800 |
| 11 Aug 2003 | INR | 855.05 | 935 | 855.05 | 919.1 | 919.1 | +16.25 (+1.80%) | 1,139 |
| 8 Aug 2003 | INR | 920 | 940 | 895 | 902.85 | 902.85 | -18.5 (-2.01%) | 1,485 |
| 7 Aug 2003 | INR | 935.2 | 935.2 | 910.05 | 921.35 | 921.35 | -4.1 (-0.44%) | 1,825 |
| 6 Aug 2003 | INR | 940 | 976 | 921.55 | 925.45 | 925.45 | -15.5 (-1.65%) | 2,752 |
| 5 Aug 2003 | INR | 954 | 957 | 930 | 940.95 | 940.95 | +0.7 (+0.07%) | 2,686 |
| 4 Aug 2003 | INR | 900 | 950 | 888.2 | 940.25 | 940.25 | +35.25 (+3.90%) | 4,542 |
| 1 Aug 2003 | INR | 919.9 | 919.9 | 891 | 905 | 905 | -6.95 (-0.76%) | 9,034 |
| 31 Jul 2003 | INR | 949.9 | 965 | 908 | 911.95 | 911.95 | -44.2 (-4.62%) | 3,912 |
| 30 Jul 2003 | INR | 964 | 988 | 905 | 956.15 | 956.15 | +3.15 (+0.33%) | 6,944 |
| 29 Jul 2003 | INR | 934.4 | 965 | 921 | 953 | 953 | +32.3 (+3.51%) | 6,508 |
| 28 Jul 2003 | INR | 837 | 920.7 | 837 | 920.7 | 920.7 | +83.7 (+10%) | 7,530 |
| 25 Jul 2003 | INR | 795.25 | 855 | 790 | 837 | 837 | +42.5 (+5.35%) | 9,968 |
| 24 Jul 2003 | INR | 789 | 810 | 781 | 794.5 | 794.5 | +11.95 (+1.53%) | 6,734 |
| 23 Jul 2003 | INR | 771.95 | 795 | 770.15 | 782.55 | 782.55 | +21.55 (+2.83%) | 3,999 |
| 22 Jul 2003 | INR | 735 | 771.95 | 735 | 761 | 761 | +18.85 (+2.54%) | 6,783 |
| 21 Jul 2003 | INR | 750 | 750 | 731 | 742.15 | 742.15 | -0.8 (-0.11%) | 3,629 |
| 18 Jul 2003 | INR | 750 | 750 | 738.75 | 742.95 | 742.95 | -9.45 (-1.26%) | 2,914 |
| 17 Jul 2003 | INR | 730 | 760 | 730 | 752.4 | 752.4 | +11.9 (+1.61%) | 5,434 |
| 16 Jul 2003 | INR | 725 | 742 | 725 | 740.5 | 740.5 | +9.8 (+1.34%) | 3,374 |
| 15 Jul 2003 | INR | 725 | 735 | 712 | 730.7 | 730.7 | +2.3 (+0.32%) | 2,881 |
| 14 Jul 2003 | INR | 744.4 | 745 | 725.1 | 728.4 | 728.4 | +0.95 (+0.13%) | 3,993 |
| 11 Jul 2003 | INR | 689 | 739.95 | 687 | 727.45 | 727.45 | +26.5 (+3.78%) | 7,293 |
| 10 Jul 2003 | INR | 699.9 | 704 | 675 | 700.95 | 700.95 | +9.55 (+1.38%) | 4,551 |
| 9 Jul 2003 | INR | 698 | 699.9 | 680 | 691.4 | 691.4 | -4.5 (-0.65%) | 5,889 |
| 8 Jul 2003 | INR | 683.05 | 725 | 680 | 695.9 | 695.9 | +13.05 (+1.91%) | 11,090 |
| 7 Jul 2003 | INR | 660 | 689 | 651.1 | 682.85 | 682.85 | +20.6 (+3.11%) | 10,039 |
| 4 Jul 2003 | INR | 650 | 682.35 | 641 | 662.25 | 662.25 | +25.7 (+4.04%) | 13,021 |
| 3 Jul 2003 | INR | 625 | 656.35 | 616 | 636.55 | 636.55 | +27.85 (+4.58%) | 20,155 |
| 2 Jul 2003 | INR | 530 | 634 | 530 | 608.7 | 608.7 | +68.7 (+12.72%) | 35,969 |
