| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2003 | INR | 29 | 29 | 28 | 28 | 28 | -0.7 (-2.44%) | 8,420 |
| 5 Aug 2003 | INR | 29.85 | 29.85 | 28.35 | 28.7 | 28.7 | -0.35 (-1.20%) | 2,691 |
| 4 Aug 2003 | INR | 29.5 | 30 | 29 | 29.05 | 29.05 | -0.6 (-2.02%) | 9,021 |
| 1 Aug 2003 | INR | 30.75 | 30.75 | 29.15 | 29.65 | 29.65 | -0.9 (-2.95%) | 12,795 |
| 31 Jul 2003 | INR | 31.5 | 31.85 | 30.3 | 30.55 | 30.55 | -1.05 (-3.32%) | 7,259 |
| 30 Jul 2003 | INR | 32 | 32 | 31.2 | 31.6 | 31.6 | -0.1 (-0.32%) | 9,675 |
| 29 Jul 2003 | INR | 30.8 | 32.25 | 30.8 | 31.7 | 31.7 | +1.45 (+4.79%) | 10,065 |
| 28 Jul 2003 | INR | 30.1 | 30.85 | 30.1 | 30.25 | 30.25 | +0.6 (+2.02%) | 4,615 |
| 25 Jul 2003 | INR | 29.85 | 29.9 | 29.05 | 29.65 | 29.65 | +0.5 (+1.72%) | 5,420 |
| 24 Jul 2003 | INR | 29.7 | 30 | 29.15 | 29.15 | 29.15 | -0.1 (-0.34%) | 6,770 |
| 23 Jul 2003 | INR | 29.85 | 30.5 | 29.1 | 29.25 | 29.25 | +0.15 (+0.52%) | 5,506 |
| 22 Jul 2003 | INR | 29.05 | 30 | 29 | 29.1 | 29.1 | +0.35 (+1.22%) | 6,428 |
| 21 Jul 2003 | INR | 29.55 | 30.25 | 28.65 | 28.75 | 28.75 | -0.75 (-2.54%) | 5,860 |
| 18 Jul 2003 | INR | 30 | 30 | 29.05 | 29.5 | 29.5 | -0.55 (-1.83%) | 8,753 |
| 17 Jul 2003 | INR | 30.25 | 30.75 | 30.05 | 30.05 | 30.05 | -0.1 (-0.33%) | 7,774 |
| 16 Jul 2003 | INR | 30.3 | 31 | 29.65 | 30.15 | 30.15 | -0.8 (-2.58%) | 8,424 |
| 15 Jul 2003 | INR | 30.55 | 31.75 | 30.2 | 30.95 | 30.95 | -0.75 (-2.37%) | 20,049 |
| 14 Jul 2003 | INR | 32 | 32 | 30.05 | 31.7 | 31.7 | +1.7 (+5.67%) | 11,148 |
| 11 Jul 2003 | INR | 31.35 | 31.35 | 29.7 | 30 | 30 | -1.25 (-4%) | 8,775 |
| 10 Jul 2003 | INR | 31.1 | 32 | 30.7 | 31.25 | 31.25 | +0.2 (+0.64%) | 13,039 |
| 9 Jul 2003 | INR | 33.65 | 33.65 | 30.9 | 31.05 | 31.05 | -1.75 (-5.34%) | 11,025 |
| 8 Jul 2003 | INR | 34.7 | 34.7 | 32.2 | 32.8 | 32.8 | -0.3 (-0.91%) | 25,701 |
| 7 Jul 2003 | INR | 35.5 | 35.6 | 32.75 | 33.1 | 33.1 | -2 (-5.70%) | 43,990 |
| 4 Jul 2003 | INR | 33.25 | 35.95 | 33.25 | 35.1 | 35.1 | +1.25 (+3.69%) | 46,130 |
| 3 Jul 2003 | INR | 34 | 36.5 | 33.3 | 33.85 | 33.85 | +0.3 (+0.89%) | 67,231 |
| 2 Jul 2003 | INR | 32 | 34 | 31.55 | 33.55 | 33.55 | +2.45 (+7.88%) | 114,664 |
| 1 Jul 2003 | INR | 29.5 | 31.8 | 29.5 | 31.1 | 31.1 | +2.8 (+9.89%) | 135,130 |
| 30 Jun 2003 | INR | 29.5 | 29.65 | 28.05 | 28.3 | 28.3 | -0.4 (-1.39%) | 20,901 |
| 27 Jun 2003 | INR | 28.9 | 29.4 | 28 | 28.7 | 28.7 | +1.2 (+4.36%) | 23,116 |
| 26 Jun 2003 | INR | 28.4 | 28.6 | 27.35 | 27.5 | 27.5 | -0.95 (-3.34%) | 13,916 |
