| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | INR | 36.15 | 37.95 | 36 | 37 | 37 | -0.5 (-1.33%) | 5,140 |
| 8 Aug 2003 | INR | 37 | 37.65 | 36.35 | 37.5 | 37.5 | +1.05 (+2.88%) | 5,346 |
| 7 Aug 2003 | INR | 36.45 | 37.35 | 36.2 | 36.45 | 36.45 | -0.15 (-0.41%) | 2,783 |
| 6 Aug 2003 | INR | 37.65 | 37.7 | 36.5 | 36.6 | 36.6 | -0.1 (-0.27%) | 4,315 |
| 5 Aug 2003 | INR | 38.9 | 38.9 | 36.4 | 36.7 | 36.7 | -1.75 (-4.55%) | 6,900 |
| 4 Aug 2003 | INR | 36 | 38.45 | 36 | 38.45 | 38.45 | +1.6 (+4.34%) | 15,259 |
| 1 Aug 2003 | INR | 35.3 | 37.45 | 35.25 | 36.85 | 36.85 | -0.85 (-2.25%) | 4,595 |
| 31 Jul 2003 | INR | 39 | 39.5 | 37.5 | 37.7 | 37.7 | -0.8 (-2.08%) | 13,015 |
| 30 Jul 2003 | INR | 39 | 39.5 | 38.1 | 38.5 | 38.5 | -0.55 (-1.41%) | 4,850 |
| 29 Jul 2003 | INR | 41 | 41.95 | 38 | 39.05 | 39.05 | -0.7 (-1.76%) | 6,248 |
| 28 Jul 2003 | INR | 40.5 | 42 | 38.9 | 39.75 | 39.75 | +0.95 (+2.45%) | 20,080 |
| 25 Jul 2003 | INR | 37.5 | 40.1 | 37.5 | 38.8 | 38.8 | +0.35 (+0.91%) | 23,722 |
| 24 Jul 2003 | INR | 37.9 | 38.9 | 36.6 | 38.45 | 38.45 | +2.7 (+7.55%) | 11,181 |
| 23 Jul 2003 | INR | 35.1 | 36.35 | 35 | 35.75 | 35.75 | +1.85 (+5.46%) | 3,190 |
| 22 Jul 2003 | INR | 34 | 34.55 | 33.7 | 33.9 | 33.9 | -1.25 (-3.56%) | 2,299 |
| 21 Jul 2003 | INR | 36 | 36.1 | 34.9 | 35.15 | 35.15 | -1.45 (-3.96%) | 3,700 |
| 18 Jul 2003 | INR | 36.25 | 37.3 | 36 | 36.6 | 36.6 | +0.3 (+0.83%) | 6,538 |
| 17 Jul 2003 | INR | 38.25 | 38.4 | 36.25 | 36.3 | 36.3 | -1 (-2.68%) | 5,955 |
| 16 Jul 2003 | INR | 37 | 38.35 | 37 | 37.3 | 37.3 | 0.0 (0.0%) | 8,600 |
| 15 Jul 2003 | INR | 39 | 39 | 37.3 | 37.3 | 37.3 | -1.7 (-4.36%) | 5,500 |
| 14 Jul 2003 | INR | 39 | 40.8 | 38.9 | 39 | 39 | +1.1 (+2.90%) | 6,175 |
| 11 Jul 2003 | INR | 38.9 | 39 | 37.05 | 37.9 | 37.9 | -1.2 (-3.07%) | 17,248 |
| 10 Jul 2003 | INR | 39.2 | 39.9 | 38.55 | 39.1 | 39.1 | -0.6 (-1.51%) | 5,809 |
| 9 Jul 2003 | INR | 42.1 | 42.9 | 39.4 | 39.7 | 39.7 | -2.5 (-5.92%) | 21,815 |
| 8 Jul 2003 | INR | 39.5 | 44.4 | 39.5 | 42.2 | 42.2 | +2.5 (+6.30%) | 44,248 |
| 7 Jul 2003 | INR | 35 | 41 | 35 | 39.7 | 39.7 | -1.25 (-3.05%) | 14,987 |
| 4 Jul 2003 | INR | 42.95 | 42.95 | 40 | 40.95 | 40.95 | -1.2 (-2.85%) | 35,589 |
| 3 Jul 2003 | INR | 45.1 | 47 | 42 | 42.15 | 42.15 | -1.8 (-4.10%) | 57,024 |
| 2 Jul 2003 | INR | 41.5 | 44.9 | 41.5 | 43.95 | 43.95 | +3.5 (+8.65%) | 75,744 |
| 1 Jul 2003 | INR | 36.4 | 40.95 | 36.4 | 40.45 | 40.45 | +6.25 (+18.27%) | 81,721 |
