| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | INR | 25 | 25.75 | 24.45 | 25.15 | 25.15 | +0.4 (+1.62%) | 33,577 |
| 8 Aug 2003 | INR | 25 | 25.85 | 24.5 | 24.75 | 24.75 | +0.3 (+1.23%) | 79,603 |
| 7 Aug 2003 | INR | 23.5 | 24.65 | 23.25 | 24.45 | 24.45 | +1.6 (+7.00%) | 35,290 |
| 6 Aug 2003 | INR | 23.5 | 24.15 | 22.55 | 22.85 | 22.85 | -0.75 (-3.18%) | 13,250 |
| 5 Aug 2003 | INR | 22.9 | 24.85 | 22.9 | 23.6 | 23.6 | +1 (+4.42%) | 58,060 |
| 4 Aug 2003 | INR | 22.25 | 23 | 22.05 | 22.6 | 22.6 | +0.1 (+0.44%) | 21,007 |
| 1 Aug 2003 | INR | 22.5 | 22.9 | 22 | 22.5 | 22.5 | -0.1 (-0.44%) | 9,420 |
| 31 Jul 2003 | INR | 23.8 | 24 | 22.6 | 22.6 | 22.6 | -0.85 (-3.62%) | 9,475 |
| 30 Jul 2003 | INR | 23.35 | 24.35 | 23.25 | 23.45 | 23.45 | +0.75 (+3.30%) | 16,355 |
| 29 Jul 2003 | INR | 23 | 23.7 | 21.25 | 22.7 | 22.7 | -0.25 (-1.09%) | 21,753 |
| 28 Jul 2003 | INR | 22.75 | 23.55 | 22.75 | 22.95 | 22.95 | -0.15 (-0.65%) | 14,398 |
| 25 Jul 2003 | INR | 22.75 | 24 | 22.75 | 23.1 | 23.1 | +0.35 (+1.54%) | 17,256 |
| 24 Jul 2003 | INR | 23 | 23 | 22 | 22.75 | 22.75 | -0.25 (-1.09%) | 12,079 |
| 23 Jul 2003 | INR | 22.9 | 23.5 | 22.5 | 23 | 23 | +0.35 (+1.55%) | 6,991 |
| 22 Jul 2003 | INR | 23.5 | 23.6 | 22 | 22.65 | 22.65 | -1 (-4.23%) | 16,571 |
| 21 Jul 2003 | INR | 25.5 | 25.65 | 23.5 | 23.65 | 23.65 | -1.1 (-4.44%) | 18,500 |
| 18 Jul 2003 | INR | 25.5 | 25.5 | 24.4 | 24.75 | 24.75 | -0.65 (-2.56%) | 16,980 |
| 17 Jul 2003 | INR | 25.75 | 27.5 | 25.2 | 25.4 | 25.4 | -0.15 (-0.59%) | 51,521 |
| 16 Jul 2003 | INR | 24.9 | 25.75 | 24.5 | 25.55 | 25.55 | +0.95 (+3.86%) | 31,554 |
| 15 Jul 2003 | INR | 24.5 | 26.5 | 24.15 | 24.6 | 24.6 | -0.35 (-1.40%) | 46,328 |
| 14 Jul 2003 | INR | 25.75 | 25.9 | 24.55 | 24.95 | 24.95 | -0.05 (-0.20%) | 24,007 |
| 11 Jul 2003 | INR | 25 | 25.7 | 24.9 | 25 | 25 | -0.15 (-0.60%) | 15,448 |
| 10 Jul 2003 | INR | 25.25 | 25.95 | 25 | 25.15 | 25.15 | -0.35 (-1.37%) | 21,092 |
| 9 Jul 2003 | INR | 27.55 | 27.6 | 25.4 | 25.5 | 25.5 | -2 (-7.27%) | 11,935 |
| 8 Jul 2003 | INR | 28.45 | 28.65 | 27.05 | 27.5 | 27.5 | -0.4 (-1.43%) | 21,390 |
| 7 Jul 2003 | INR | 27.95 | 28.35 | 27.6 | 27.9 | 27.9 | +0.5 (+1.82%) | 14,730 |
| 4 Jul 2003 | INR | 28.45 | 28.45 | 27.2 | 27.4 | 27.4 | -1.1 (-3.86%) | 7,062 |
| 3 Jul 2003 | INR | 29.15 | 30 | 28.15 | 28.5 | 28.5 | -0.55 (-1.89%) | 24,081 |
| 2 Jul 2003 | INR | 29.25 | 30.6 | 28.75 | 29.05 | 29.05 | +0.4 (+1.40%) | 60,794 |
| 1 Jul 2003 | INR | 29.9 | 31 | 28.4 | 28.65 | 28.65 | -0.55 (-1.88%) | 56,346 |
