| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2003 | INR | 69 | 72 | 68.5 | 71.45 | 71.45 | +2.65 (+3.85%) | 15,486 |
| 29 Jul 2003 | INR | 67.5 | 69.5 | 65 | 68.8 | 68.8 | +4 (+6.17%) | 26,266 |
| 28 Jul 2003 | INR | 64.8 | 64.8 | 61 | 64.8 | 64.8 | +5.85 (+9.92%) | 27,025 |
| 25 Jul 2003 | INR | 54.05 | 59.25 | 54.05 | 58.95 | 58.95 | +2.45 (+4.34%) | 5,875 |
| 24 Jul 2003 | INR | 57.5 | 58 | 53.75 | 56.5 | 56.5 | -1 (-1.74%) | 6,294 |
| 23 Jul 2003 | INR | 54.4 | 57.9 | 54.3 | 57.5 | 57.5 | +2.5 (+4.55%) | 12,153 |
| 22 Jul 2003 | INR | 55 | 55.7 | 54.5 | 55 | 55 | -1.6 (-2.83%) | 2,350 |
| 21 Jul 2003 | INR | 55.75 | 56.75 | 55.5 | 56.6 | 56.6 | +0.6 (+1.07%) | 4,022 |
| 18 Jul 2003 | INR | 56.95 | 56.95 | 54.3 | 56 | 56 | +0.95 (+1.73%) | 8,787 |
| 17 Jul 2003 | INR | 55.55 | 57.5 | 55 | 55.05 | 55.05 | -0.4 (-0.72%) | 7,486 |
| 16 Jul 2003 | INR | 56.4 | 56.8 | 54 | 55.45 | 55.45 | +0.9 (+1.65%) | 6,730 |
| 15 Jul 2003 | INR | 52.05 | 54.8 | 52.05 | 54.55 | 54.55 | +3.4 (+6.65%) | 10,732 |
| 14 Jul 2003 | INR | 50 | 52 | 50 | 51.15 | 51.15 | +3.15 (+6.56%) | 6,122 |
| 11 Jul 2003 | INR | 46.8 | 48 | 46.8 | 48 | 48 | -0.25 (-0.52%) | 2,000 |
| 10 Jul 2003 | INR | 43.4 | 48.65 | 43.4 | 48.25 | 48.25 | +0.15 (+0.31%) | 6,350 |
| 9 Jul 2003 | INR | 49 | 49.15 | 47.75 | 48.1 | 48.1 | +0.1 (+0.21%) | 4,450 |
| 8 Jul 2003 | INR | 49.7 | 51 | 47.75 | 48 | 48 | -1.3 (-2.64%) | 3,876 |
| 7 Jul 2003 | INR | 46.05 | 49.35 | 45.75 | 49.3 | 49.3 | +4.4 (+9.80%) | 3,300 |
| 4 Jul 2003 | INR | 43.2 | 44.9 | 43.2 | 44.9 | 44.9 | +0.8 (+1.81%) | 700 |
| 3 Jul 2003 | INR | 43.15 | 45.5 | 43.15 | 44.1 | 44.1 | 0.0 (0.0%) | 901 |
| 2 Jul 2003 | INR | 43.25 | 44.6 | 43.25 | 44.1 | 44.1 | +0.8 (+1.85%) | 3,300 |
| 1 Jul 2003 | INR | 44.9 | 44.9 | 42.65 | 43.3 | 43.3 | +0.65 (+1.52%) | 2,030 |
| 30 Jun 2003 | INR | 42 | 43.25 | 41.4 | 42.65 | 42.65 | +0.55 (+1.31%) | 4,399 |
| 27 Jun 2003 | INR | 42.05 | 42.4 | 41.65 | 42.1 | 42.1 | +0.85 (+2.06%) | 2,051 |
| 26 Jun 2003 | INR | 41.15 | 41.75 | 41.15 | 41.25 | 41.25 | -0.1 (-0.24%) | 675 |
| 25 Jun 2003 | INR | 41.3 | 41.9 | 40.65 | 41.35 | 41.35 | +1.1 (+2.73%) | 2,699 |
| 24 Jun 2003 | INR | 41.5 | 41.55 | 40.25 | 40.25 | 40.25 | -1.7 (-4.05%) | 1,301 |
| 23 Jun 2003 | INR | 43.1 | 43.1 | 41.5 | 41.95 | 41.95 | -1.05 (-2.44%) | 3,976 |
| 20 Jun 2003 | INR | 41.4 | 43.5 | 40.5 | 43 | 43 | +2.4 (+5.91%) | 10,420 |
| 19 Jun 2003 | INR | 41.1 | 41.2 | 40 | 40.6 | 40.6 | 0.0 (0.0%) | 2,215 |
