| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | INR | 66.05 | 69.4 | 66.05 | 68 | 68 | +0.3 (+0.44%) | 4,165 |
| 8 Aug 2003 | INR | 67 | 70 | 66.55 | 67.7 | 67.7 | +1.2 (+1.80%) | 27,474 |
| 7 Aug 2003 | INR | 65.5 | 68 | 65.5 | 66.5 | 66.5 | +1.05 (+1.60%) | 9,070 |
| 6 Aug 2003 | INR | 65.35 | 66.85 | 65.3 | 65.45 | 65.45 | -0.8 (-1.21%) | 1,986 |
| 5 Aug 2003 | INR | 67.3 | 68 | 66 | 66.25 | 66.25 | -1.35 (-2.00%) | 10,465 |
| 4 Aug 2003 | INR | 68 | 68.6 | 66.8 | 67.6 | 67.6 | +0.5 (+0.75%) | 7,144 |
| 1 Aug 2003 | INR | 67.2 | 68.9 | 66.7 | 67.1 | 67.1 | -0.75 (-1.11%) | 5,595 |
| 31 Jul 2003 | INR | 68.15 | 69.6 | 67 | 67.85 | 67.85 | -0.95 (-1.38%) | 7,153 |
| 30 Jul 2003 | INR | 67 | 70.5 | 67 | 68.8 | 68.8 | +0.05 (+0.07%) | 5,796 |
| 29 Jul 2003 | INR | 65.05 | 69 | 65 | 68.75 | 68.75 | -1.35 (-1.93%) | 5,695 |
| 28 Jul 2003 | INR | 73.25 | 74.45 | 69.3 | 70.1 | 70.1 | -2.6 (-3.58%) | 9,339 |
| 25 Jul 2003 | INR | 74 | 74 | 70.9 | 72.7 | 72.7 | -0.25 (-0.34%) | 2,260 |
| 24 Jul 2003 | INR | 72.5 | 73.6 | 71.65 | 72.95 | 72.95 | +2.1 (+2.96%) | 925 |
| 23 Jul 2003 | INR | 74 | 74.95 | 70 | 70.85 | 70.85 | +0.65 (+0.93%) | 1,376 |
| 22 Jul 2003 | INR | 69 | 70.65 | 68 | 70.2 | 70.2 | +0.2 (+0.29%) | 4,235 |
| 21 Jul 2003 | INR | 75.95 | 75.95 | 70 | 70 | 70 | -2.35 (-3.25%) | 1,892 |
| 18 Jul 2003 | INR | 75.1 | 75.1 | 71.05 | 72.35 | 72.35 | -3.3 (-4.36%) | 3,107 |
| 17 Jul 2003 | INR | 77 | 78 | 75.1 | 75.65 | 75.65 | -1.55 (-2.01%) | 1,520 |
| 16 Jul 2003 | INR | 78.5 | 79 | 77 | 77.2 | 77.2 | -1.4 (-1.78%) | 7,947 |
| 15 Jul 2003 | INR | 77.9 | 81.45 | 77.9 | 78.6 | 78.6 | -3.2 (-3.91%) | 11,890 |
| 14 Jul 2003 | INR | 82 | 83.9 | 81.05 | 81.8 | 81.8 | +1.35 (+1.68%) | 10,165 |
| 11 Jul 2003 | INR | 86 | 86 | 80 | 80.45 | 80.45 | -3.8 (-4.51%) | 8,566 |
| 10 Jul 2003 | INR | 86.5 | 87.75 | 83 | 84.25 | 84.25 | +2.6 (+3.18%) | 22,453 |
| 9 Jul 2003 | INR | 82.95 | 82.95 | 80 | 81.65 | 81.65 | +0.8 (+0.99%) | 9,508 |
| 8 Jul 2003 | INR | 83 | 84 | 80 | 80.85 | 80.85 | -1.05 (-1.28%) | 4,508 |
| 7 Jul 2003 | INR | 84 | 84 | 81 | 81.9 | 81.9 | -0.6 (-0.73%) | 5,388 |
| 4 Jul 2003 | INR | 78.2 | 85 | 78 | 82.5 | 82.5 | +2.5 (+3.13%) | 3,755 |
| 3 Jul 2003 | INR | 83 | 83 | 76.05 | 80 | 80 | +0.95 (+1.20%) | 6,875 |
| 2 Jul 2003 | INR | 86 | 86 | 75 | 79.05 | 79.05 | -6.4 (-7.49%) | 3,379 |
| 1 Jul 2003 | INR | 90 | 90 | 85 | 85.45 | 85.45 | -1.85 (-2.12%) | 3,560 |
