| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 304 | 338.9 | 299 | 323.45 | 64.69 | +18.2 (+5.96%) | 4,983 |
| 13 Aug 2003 | INR | 300 | 306 | 293 | 305.25 | 61.05 | +9.05 (+3.06%) | 2,871 |
| 12 Aug 2003 | INR | 295 | 305 | 282 | 296.2 | 59.24 | -0.35 (-0.12%) | 937 |
| 11 Aug 2003 | INR | 299 | 305 | 296 | 296.55 | 59.31 | -2.6 (-0.87%) | 1,980 |
| 8 Aug 2003 | INR | 305.95 | 306 | 299 | 299.15 | 59.83 | -3.05 (-1.01%) | 1,915 |
| 7 Aug 2003 | INR | 307.95 | 311 | 301.65 | 302.2 | 60.44 | +11.7 (+4.03%) | 3,366 |
| 6 Aug 2003 | INR | 296.05 | 313 | 290 | 290.5 | 58.1 | +4.15 (+1.45%) | 10,579 |
| 5 Aug 2003 | INR | 297 | 298 | 284.6 | 286.35 | 57.27 | -11.45 (-3.84%) | 1,854 |
| 4 Aug 2003 | INR | 305 | 306.9 | 297 | 297.8 | 59.56 | -10.95 (-3.55%) | 2,965 |
| 1 Aug 2003 | INR | 311 | 315 | 304.1 | 308.75 | 61.75 | +0.9 (+0.29%) | 6,930 |
| 31 Jul 2003 | INR | 297 | 330.2 | 297 | 307.85 | 61.57 | +9.85 (+3.31%) | 11,507 |
| 30 Jul 2003 | INR | 275 | 305 | 266 | 298 | 59.6 | +27.6 (+10.21%) | 12,885 |
| 29 Jul 2003 | INR | 274 | 274 | 263 | 270.4 | 54.08 | -0.35 (-0.13%) | 1,532 |
| 28 Jul 2003 | INR | 274.05 | 275 | 269 | 270.75 | 54.15 | -3.25 (-1.19%) | 3,275 |
| 25 Jul 2003 | INR | 273.4 | 275 | 270 | 274 | 54.8 | +7 (+2.62%) | 4,830 |
| 24 Jul 2003 | INR | 266.9 | 271 | 263.15 | 267 | 53.4 | +1.95 (+0.74%) | 2,739 |
| 23 Jul 2003 | INR | 265.45 | 266.05 | 265 | 265.05 | 53.01 | +0.3 (+0.11%) | 3,376 |
| 22 Jul 2003 | INR | 260 | 266.5 | 260 | 264.75 | 52.95 | +0.15 (+0.06%) | 3,319 |
| 21 Jul 2003 | INR | 257 | 271 | 256.05 | 264.6 | 52.92 | -0.5 (-0.19%) | 5,011 |
| 18 Jul 2003 | INR | 269.9 | 269.9 | 263 | 265.1 | 53.02 | +0.45 (+0.17%) | 2,366 |
| 17 Jul 2003 | INR | 287 | 287 | 263.15 | 264.65 | 52.93 | -8.1 (-2.97%) | 3,526 |
| 16 Jul 2003 | INR | 264 | 277 | 254 | 272.75 | 54.55 | +16.3 (+6.36%) | 15,419 |
| 15 Jul 2003 | INR | 275 | 275 | 250 | 256.45 | 51.29 | -13.4 (-4.97%) | 11,291 |
| 14 Jul 2003 | INR | 279 | 288 | 265.35 | 269.85 | 53.97 | +0.45 (+0.17%) | 22,809 |
| 11 Jul 2003 | INR | 282.55 | 287.8 | 261 | 269.4 | 53.88 | -11.45 (-4.08%) | 9,767 |
| 10 Jul 2003 | INR | 259 | 299 | 257 | 280.85 | 56.17 | +28.2 (+11.16%) | 28,062 |
| 9 Jul 2003 | INR | 278.8 | 278.8 | 252.65 | 252.65 | 50.53 | -13.25 (-4.98%) | 29,969 |
| 8 Jul 2003 | INR | 259 | 265.9 | 259 | 265.9 | 53.18 | +24.15 (+9.99%) | 5,888 |
| 7 Jul 2003 | INR | 229 | 241.75 | 224 | 241.75 | 48.35 | +21.95 (+9.99%) | 17,608 |
| 4 Jul 2003 | INR | 211.9 | 230 | 211.9 | 219.8 | 43.96 | +8.55 (+4.05%) | 11,718 |
