| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2003 | INR | 57.9 | 58.7 | 55.5 | 56.15 | 56.15 | -1.3 (-2.26%) | 276,279 |
| 11 Aug 2003 | INR | 57.5 | 59.85 | 56.7 | 57.45 | 57.45 | -0.6 (-1.03%) | 652,978 |
| 8 Aug 2003 | INR | 55.3 | 58.5 | 55 | 58.05 | 58.05 | +3.5 (+6.42%) | 1,022,888 |
| 7 Aug 2003 | INR | 50.95 | 54.9 | 50.95 | 54.55 | 54.55 | +3.95 (+7.81%) | 639,206 |
| 6 Aug 2003 | INR | 50 | 52.3 | 49.65 | 50.6 | 50.6 | +0.05 (+0.10%) | 191,679 |
| 5 Aug 2003 | INR | 51 | 53 | 50.4 | 50.55 | 50.55 | -0.15 (-0.30%) | 371,190 |
| 4 Aug 2003 | INR | 49 | 51.15 | 48.5 | 50.7 | 50.7 | +1.9 (+3.89%) | 159,541 |
| 1 Aug 2003 | INR | 49.25 | 49.7 | 48.05 | 48.8 | 48.8 | -0.25 (-0.51%) | 79,573 |
| 31 Jul 2003 | INR | 50.8 | 51 | 49 | 49.05 | 49.05 | -0.5 (-1.01%) | 131,217 |
| 30 Jul 2003 | INR | 49.1 | 51.5 | 48.05 | 49.55 | 49.55 | -0.15 (-0.30%) | 191,168 |
| 29 Jul 2003 | INR | 50.95 | 50.95 | 49.2 | 49.7 | 49.7 | -0.75 (-1.49%) | 66,015 |
| 28 Jul 2003 | INR | 51.1 | 51.95 | 50 | 50.45 | 50.45 | -0.1 (-0.20%) | 77,520 |
| 25 Jul 2003 | INR | 50.5 | 51.7 | 49.9 | 50.55 | 50.55 | +0.45 (+0.90%) | 99,212 |
| 24 Jul 2003 | INR | 50.8 | 51 | 49.6 | 50.1 | 50.1 | 0.0 (0.0%) | 75,893 |
| 23 Jul 2003 | INR | 49.75 | 52.1 | 49.65 | 50.1 | 50.1 | +0.9 (+1.83%) | 169,018 |
| 22 Jul 2003 | INR | 49.7 | 50.8 | 48.5 | 49.2 | 49.2 | -0.15 (-0.30%) | 108,956 |
| 21 Jul 2003 | INR | 52.7 | 52.95 | 49.15 | 49.35 | 49.35 | -2.35 (-4.55%) | 85,355 |
| 18 Jul 2003 | INR | 53.1 | 53.85 | 51.25 | 51.7 | 51.7 | -0.95 (-1.80%) | 172,899 |
| 17 Jul 2003 | INR | 54.1 | 56.8 | 52.1 | 52.65 | 52.65 | -0.95 (-1.77%) | 538,188 |
| 16 Jul 2003 | INR | 50.85 | 54.5 | 50.4 | 53.6 | 53.6 | +3.55 (+7.09%) | 403,449 |
| 15 Jul 2003 | INR | 48.55 | 52 | 48.15 | 50.05 | 50.05 | +1.7 (+3.52%) | 269,000 |
| 14 Jul 2003 | INR | 51 | 51 | 48.1 | 48.35 | 48.35 | -1 (-2.03%) | 75,371 |
| 11 Jul 2003 | INR | 50.15 | 50.85 | 48.8 | 49.35 | 49.35 | 0.0 (0.0%) | 79,694 |
| 10 Jul 2003 | INR | 51 | 51 | 49.1 | 49.35 | 49.35 | 0.0 (0.0%) | 93,615 |
| 9 Jul 2003 | INR | 51.5 | 51.9 | 49.1 | 49.35 | 49.35 | -1.85 (-3.61%) | 82,769 |
| 8 Jul 2003 | INR | 52.45 | 53.2 | 51 | 51.2 | 51.2 | -0.45 (-0.87%) | 105,367 |
| 7 Jul 2003 | INR | 54 | 54 | 51.3 | 51.65 | 51.65 | -1.15 (-2.18%) | 121,743 |
| 4 Jul 2003 | INR | 53.25 | 54.5 | 52.05 | 52.8 | 52.8 | -0.3 (-0.56%) | 128,872 |
| 3 Jul 2003 | INR | 54.5 | 56 | 52.95 | 53.1 | 53.1 | -0.9 (-1.67%) | 177,803 |
| 2 Jul 2003 | INR | 54.9 | 56.85 | 53.45 | 54 | 54 | +1.15 (+2.18%) | 314,220 |
