| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 157.9 | 158 | 153.25 | 155.15 | 155.15 | -0.5 (-0.32%) | 38,927 |
| 1 Aug 2003 | INR | 162.6 | 165 | 154.1 | 155.65 | 155.65 | -5.7 (-3.53%) | 67,956 |
| 31 Jul 2003 | INR | 150 | 162 | 149.05 | 161.35 | 161.35 | +13 (+8.76%) | 147,719 |
| 30 Jul 2003 | INR | 153 | 158.5 | 145.55 | 148.35 | 148.35 | -5 (-3.26%) | 52,406 |
| 29 Jul 2003 | INR | 150 | 154.5 | 147.7 | 153.35 | 153.35 | +2 (+1.32%) | 56,372 |
| 28 Jul 2003 | INR | 146 | 154 | 145 | 151.35 | 151.35 | +9 (+6.32%) | 126,300 |
| 25 Jul 2003 | INR | 131.05 | 143.5 | 131 | 142.35 | 142.35 | +12.15 (+9.33%) | 125,186 |
| 24 Jul 2003 | INR | 133 | 135 | 128.1 | 130.2 | 130.2 | +0.7 (+0.54%) | 25,117 |
| 23 Jul 2003 | INR | 129.05 | 133.95 | 127.25 | 129.5 | 129.5 | +2.35 (+1.85%) | 26,377 |
| 22 Jul 2003 | INR | 131 | 132 | 127 | 127.15 | 127.15 | -3.15 (-2.42%) | 28,456 |
| 21 Jul 2003 | INR | 136 | 136 | 130 | 130.3 | 130.3 | -4.25 (-3.16%) | 21,075 |
| 18 Jul 2003 | INR | 135 | 139 | 132.5 | 134.55 | 134.55 | -0.85 (-0.63%) | 38,469 |
| 17 Jul 2003 | INR | 144 | 146 | 135.1 | 135.4 | 135.4 | -7.75 (-5.41%) | 31,662 |
| 16 Jul 2003 | INR | 130.35 | 144.3 | 130.35 | 143.15 | 143.15 | +10 (+7.51%) | 84,408 |
| 15 Jul 2003 | INR | 135.8 | 136.4 | 130 | 133.15 | 133.15 | -0.65 (-0.49%) | 50,785 |
| 14 Jul 2003 | INR | 136.45 | 140 | 133.15 | 133.8 | 133.8 | -0.85 (-0.63%) | 67,066 |
| 11 Jul 2003 | INR | 146.9 | 151.8 | 133 | 134.65 | 134.65 | -10.3 (-7.11%) | 142,088 |
| 10 Jul 2003 | INR | 125 | 144.95 | 125 | 144.95 | 144.95 | +24.15 (+19.99%) | 309,417 |
| 9 Jul 2003 | INR | 130.05 | 133.95 | 119.15 | 120.8 | 120.8 | -9.05 (-6.97%) | 76,910 |
| 8 Jul 2003 | INR | 132.5 | 136.35 | 129.1 | 129.85 | 129.85 | -0.05 (-0.04%) | 69,910 |
| 7 Jul 2003 | INR | 132 | 132.15 | 126.25 | 129.9 | 129.9 | +3.8 (+3.01%) | 32,911 |
| 4 Jul 2003 | INR | 125.25 | 132.1 | 125.25 | 126.1 | 126.1 | -3.6 (-2.78%) | 10,481 |
| 3 Jul 2003 | INR | 133.4 | 133.4 | 127.1 | 129.7 | 129.7 | -0.6 (-0.46%) | 75,112 |
| 2 Jul 2003 | INR | 138.5 | 138.5 | 130 | 130.3 | 130.3 | -4.85 (-3.59%) | 51,013 |
| 1 Jul 2003 | INR | 139.4 | 141.5 | 134.25 | 135.15 | 135.15 | -1.25 (-0.92%) | 48,251 |
| 30 Jun 2003 | INR | 132 | 142.5 | 131 | 136.4 | 136.4 | +5.6 (+4.28%) | 93,402 |
| 27 Jun 2003 | INR | 131.5 | 135 | 130 | 130.8 | 130.8 | 0.0 (0.0%) | 30,191 |
| 26 Jun 2003 | INR | 132 | 132.7 | 127.7 | 130.8 | 130.8 | +1.85 (+1.43%) | 38,597 |
| 25 Jun 2003 | INR | 127 | 132.9 | 126.55 | 128.95 | 128.95 | +3.55 (+2.83%) | 44,173 |
| 24 Jun 2003 | INR | 128 | 130 | 122 | 125.4 | 125.4 | -5.25 (-4.02%) | 8,142 |
