| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | INR | 0 | 0 | 0 | 154.75 | 154.75 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 161.75 | 161.75 | 153.35 | 154.75 | 154.75 | -4 (-2.52%) | 24,630 |
| 13 Aug 2003 | INR | 160.8 | 160.8 | 157.75 | 158.75 | 158.75 | +0.45 (+0.28%) | 11,394 |
| 12 Aug 2003 | INR | 159.9 | 162.9 | 157 | 158.3 | 158.3 | +0.4 (+0.25%) | 30,078 |
| 11 Aug 2003 | INR | 164.9 | 164.9 | 157 | 157.9 | 157.9 | -4 (-2.47%) | 28,030 |
| 8 Aug 2003 | INR | 163 | 164.95 | 161.05 | 161.9 | 161.9 | -0.7 (-0.43%) | 26,390 |
| 7 Aug 2003 | INR | 164.65 | 165 | 160.25 | 162.6 | 162.6 | +0.65 (+0.40%) | 18,990 |
| 6 Aug 2003 | INR | 160 | 164 | 157.75 | 161.95 | 161.95 | +1.95 (+1.22%) | 19,099 |
| 5 Aug 2003 | INR | 165.9 | 169.35 | 158.5 | 160 | 160 | -4.15 (-2.53%) | 37,918 |
| 4 Aug 2003 | INR | 165 | 166 | 162.3 | 164.15 | 164.15 | +0.65 (+0.40%) | 29,200 |
| 1 Aug 2003 | INR | 168.4 | 169.75 | 162.1 | 163.5 | 163.5 | -1.25 (-0.76%) | 51,056 |
| 31 Jul 2003 | INR | 173.9 | 174 | 164 | 164.75 | 164.75 | -7.85 (-4.55%) | 49,353 |
| 30 Jul 2003 | INR | 173.8 | 178 | 171.05 | 172.6 | 172.6 | -1.1 (-0.63%) | 95,339 |
| 29 Jul 2003 | INR | 169.95 | 175.2 | 165.25 | 173.7 | 173.7 | +4.7 (+2.78%) | 224,369 |
| 28 Jul 2003 | INR | 159 | 173 | 158.5 | 169 | 169 | +12 (+7.64%) | 262,593 |
| 25 Jul 2003 | INR | 157 | 159.4 | 154.5 | 157 | 157 | +3.2 (+2.08%) | 88,568 |
| 24 Jul 2003 | INR | 146.9 | 155 | 146 | 153.8 | 153.8 | +8.55 (+5.89%) | 100,297 |
| 23 Jul 2003 | INR | 150.2 | 152.95 | 143.6 | 145.25 | 145.25 | -2.35 (-1.59%) | 31,627 |
| 22 Jul 2003 | INR | 145.25 | 151.35 | 145.1 | 147.6 | 147.6 | -0.6 (-0.40%) | 25,788 |
| 21 Jul 2003 | INR | 156 | 156.9 | 147.2 | 148.2 | 148.2 | -6.55 (-4.23%) | 18,595 |
| 18 Jul 2003 | INR | 156 | 160 | 153.1 | 154.75 | 154.75 | -3.35 (-2.12%) | 18,676 |
| 17 Jul 2003 | INR | 161.5 | 162.45 | 157 | 158.1 | 158.1 | -4.9 (-3.01%) | 30,116 |
| 16 Jul 2003 | INR | 160 | 164 | 155.75 | 163 | 163 | +4.65 (+2.94%) | 41,522 |
| 15 Jul 2003 | INR | 166 | 167.45 | 153.95 | 158.35 | 158.35 | -6.95 (-4.20%) | 34,008 |
| 14 Jul 2003 | INR | 170 | 171.5 | 164.6 | 165.3 | 165.3 | -2.35 (-1.40%) | 40,910 |
| 11 Jul 2003 | INR | 165.5 | 173.9 | 165.5 | 167.65 | 167.65 | +3.3 (+2.01%) | 38,773 |
| 10 Jul 2003 | INR | 166 | 169.5 | 163 | 164.35 | 164.35 | +0.3 (+0.18%) | 58,765 |
| 9 Jul 2003 | INR | 168.45 | 169.4 | 160.55 | 164.05 | 164.05 | -2.7 (-1.62%) | 86,907 |
| 8 Jul 2003 | INR | 174.9 | 179 | 165.55 | 166.75 | 166.75 | -4.7 (-2.74%) | 71,909 |
| 7 Jul 2003 | INR | 175 | 177.4 | 171.05 | 171.45 | 171.45 | -1.2 (-0.70%) | 34,570 |
