| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 46.7 | 48 | 46 | 47 | 47 | +1 (+2.17%) | 2,493 |
| 13 Aug 2003 | INR | 45.5 | 46.9 | 45.5 | 46 | 46 | -0.5 (-1.08%) | 1,170 |
| 12 Aug 2003 | INR | 41.25 | 47.5 | 41.25 | 46.5 | 46.5 | +1.4 (+3.10%) | 7,375 |
| 11 Aug 2003 | INR | 44 | 46.05 | 44 | 45.1 | 45.1 | +0.6 (+1.35%) | 2,926 |
| 8 Aug 2003 | INR | 45.9 | 46.2 | 44 | 44.5 | 44.5 | -1.1 (-2.41%) | 7,983 |
| 7 Aug 2003 | INR | 45 | 46.9 | 45 | 45.6 | 45.6 | -0.15 (-0.33%) | 2,102 |
| 6 Aug 2003 | INR | 46.5 | 47.2 | 45.7 | 45.75 | 45.75 | -0.1 (-0.22%) | 3,025 |
| 5 Aug 2003 | INR | 42 | 46.35 | 42 | 45.85 | 45.85 | +3.4 (+8.01%) | 4,971 |
| 4 Aug 2003 | INR | 43.5 | 43.5 | 39.65 | 42.45 | 42.45 | -1.55 (-3.52%) | 3,980 |
| 1 Aug 2003 | INR | 44.2 | 45.8 | 43.8 | 44 | 44 | -1.75 (-3.83%) | 2,991 |
| 31 Jul 2003 | INR | 43.65 | 46 | 43.5 | 45.75 | 45.75 | +2.25 (+5.17%) | 2,300 |
| 30 Jul 2003 | INR | 45.1 | 45.1 | 43.5 | 43.5 | 43.5 | -1.5 (-3.33%) | 2,857 |
| 29 Jul 2003 | INR | 45 | 46.5 | 45 | 45 | 45 | -1.5 (-3.23%) | 3,429 |
| 28 Jul 2003 | INR | 50 | 50 | 44.95 | 46.5 | 46.5 | -1.45 (-3.02%) | 4,147 |
| 25 Jul 2003 | INR | 48.25 | 48.25 | 46.1 | 47.95 | 47.95 | -0.05 (-0.10%) | 2,100 |
| 24 Jul 2003 | INR | 50 | 50 | 47.5 | 48 | 48 | -1.45 (-2.93%) | 1,144 |
| 23 Jul 2003 | INR | 51 | 51 | 49 | 49.45 | 49.45 | +0.85 (+1.75%) | 645 |
| 22 Jul 2003 | INR | 50 | 50.5 | 48.6 | 48.6 | 48.6 | -2.4 (-4.71%) | 810 |
| 21 Jul 2003 | INR | 50 | 51 | 49 | 51 | 51 | +0.9 (+1.80%) | 1,109 |
| 18 Jul 2003 | INR | 51.4 | 51.4 | 50 | 50.1 | 50.1 | -0.15 (-0.30%) | 850 |
| 17 Jul 2003 | INR | 50.55 | 50.55 | 50.25 | 50.25 | 50.25 | -1.25 (-2.43%) | 900 |
| 16 Jul 2003 | INR | 50 | 51.5 | 50 | 51.5 | 51.5 | 0.0 (0.0%) | 258 |
| 15 Jul 2003 | INR | 52.4 | 52.4 | 51 | 51.5 | 51.5 | -1.3 (-2.46%) | 2,110 |
| 14 Jul 2003 | INR | 50.65 | 52.9 | 50.65 | 52.8 | 52.8 | -0.15 (-0.28%) | 503 |
| 11 Jul 2003 | INR | 53.25 | 53.5 | 52.5 | 52.95 | 52.95 | +0.2 (+0.38%) | 555 |
| 10 Jul 2003 | INR | 57 | 57 | 52 | 52.75 | 52.75 | -0.7 (-1.31%) | 2,147 |
| 9 Jul 2003 | INR | 53.5 | 54 | 52.25 | 53.45 | 53.45 | +0.3 (+0.56%) | 3,269 |
| 8 Jul 2003 | INR | 51.55 | 53.75 | 50.55 | 53.15 | 53.15 | +3.15 (+6.30%) | 4,174 |
| 7 Jul 2003 | INR | 52 | 52 | 47.6 | 50 | 50 | -0.7 (-1.38%) | 3,027 |
| 4 Jul 2003 | INR | 50 | 51.45 | 49.05 | 50.7 | 50.7 | +1.15 (+2.32%) | 1,570 |
