| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 39.1 | 40 | 38.45 | 38.55 | 38.55 | -0.15 (-0.39%) | 2,985 |
| 13 Aug 2003 | INR | 40.75 | 40.75 | 38.55 | 38.7 | 38.7 | -0.6 (-1.53%) | 2,652 |
| 12 Aug 2003 | INR | 40.95 | 42.25 | 39 | 39.3 | 39.3 | -0.1 (-0.25%) | 14,337 |
| 11 Aug 2003 | INR | 42.35 | 42.35 | 38 | 39.4 | 39.4 | +2.75 (+7.50%) | 18,985 |
| 8 Aug 2003 | INR | 38.05 | 39.25 | 36.65 | 36.65 | 36.65 | -1.9 (-4.93%) | 1,243 |
| 7 Aug 2003 | INR | 38.25 | 39.5 | 37.5 | 38.55 | 38.55 | -0.35 (-0.90%) | 1,064 |
| 6 Aug 2003 | INR | 39.95 | 40.5 | 38.7 | 38.9 | 38.9 | -0.15 (-0.38%) | 3,249 |
| 5 Aug 2003 | INR | 40.9 | 41 | 38.95 | 39.05 | 39.05 | +0.2 (+0.51%) | 3,822 |
| 4 Aug 2003 | INR | 35.5 | 41 | 35.5 | 38.85 | 38.85 | +3.35 (+9.44%) | 8,919 |
| 1 Aug 2003 | INR | 36 | 36 | 35.45 | 35.5 | 35.5 | +0.15 (+0.42%) | 2,251 |
| 31 Jul 2003 | INR | 36.55 | 36.95 | 35.35 | 35.35 | 35.35 | -0.9 (-2.48%) | 2,525 |
| 30 Jul 2003 | INR | 36 | 36.85 | 36 | 36.25 | 36.25 | +0.45 (+1.26%) | 1,060 |
| 29 Jul 2003 | INR | 35.3 | 36.5 | 35.25 | 35.8 | 35.8 | +0.1 (+0.28%) | 2,762 |
| 28 Jul 2003 | INR | 38.8 | 38.8 | 34.4 | 35.7 | 35.7 | -3.3 (-8.46%) | 7,628 |
| 25 Jul 2003 | INR | 38 | 39.5 | 38 | 39 | 39 | +1.9 (+5.12%) | 2,800 |
| 24 Jul 2003 | INR | 37.25 | 38 | 37.05 | 37.1 | 37.1 | -0.15 (-0.40%) | 1,024 |
| 23 Jul 2003 | INR | 37 | 37.4 | 36.8 | 37.25 | 37.25 | +0.25 (+0.68%) | 1,150 |
| 22 Jul 2003 | INR | 36.6 | 37.85 | 36.45 | 37 | 37 | -0.9 (-2.37%) | 1,916 |
| 21 Jul 2003 | INR | 38.1 | 38.15 | 37.7 | 37.9 | 37.9 | -0.1 (-0.26%) | 2,859 |
| 18 Jul 2003 | INR | 39 | 39 | 37.6 | 38 | 38 | -1.1 (-2.81%) | 2,156 |
| 17 Jul 2003 | INR | 40.55 | 42 | 39.1 | 39.1 | 39.1 | -1.3 (-3.22%) | 5,175 |
| 16 Jul 2003 | INR | 40 | 41.5 | 39.5 | 40.4 | 40.4 | +0.4 (+1%) | 2,305 |
| 15 Jul 2003 | INR | 42 | 42.95 | 39.4 | 40 | 40 | -2 (-4.76%) | 5,953 |
| 14 Jul 2003 | INR | 43 | 43 | 41.5 | 42 | 42 | +0.7 (+1.69%) | 4,700 |
| 11 Jul 2003 | INR | 38.2 | 43.3 | 38.05 | 41.3 | 41.3 | +3.3 (+8.68%) | 20,437 |
| 10 Jul 2003 | INR | 39.7 | 39.7 | 37.9 | 38 | 38 | -0.55 (-1.43%) | 1,839 |
| 9 Jul 2003 | INR | 40.5 | 40.5 | 38.15 | 38.55 | 38.55 | -2.4 (-5.86%) | 4,775 |
| 8 Jul 2003 | INR | 41.8 | 42.95 | 40.55 | 40.95 | 40.95 | -0.85 (-2.03%) | 4,660 |
| 7 Jul 2003 | INR | 43 | 43.1 | 41.35 | 41.8 | 41.8 | -1.7 (-3.91%) | 5,910 |
| 4 Jul 2003 | INR | 47.4 | 47.4 | 43.05 | 43.5 | 43.5 | -1.9 (-4.19%) | 42,970 |
