| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2003 | INR | 0 | 0 | 0 | 1,004.85 | 1,004.85 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 1,070 | 1,085 | 997.1 | 1,004.85 | 1,004.85 | -60.5 (-5.68%) | 116,054 |
| 13 Aug 2003 | INR | 1,128 | 1,130 | 1,053 | 1,065.35 | 1,065.35 | -48.45 (-4.35%) | 106,605 |
| 12 Aug 2003 | INR | 1,140 | 1,149.9 | 1,106.5 | 1,113.8 | 1,113.8 | -23.6 (-2.07%) | 20,810 |
| 11 Aug 2003 | INR | 1,145 | 1,155 | 1,133 | 1,137.4 | 1,137.4 | -7.4 (-0.65%) | 22,466 |
| 8 Aug 2003 | INR | 1,161.9 | 1,165 | 1,135 | 1,144.8 | 1,144.8 | -8.65 (-0.75%) | 24,749 |
| 7 Aug 2003 | INR | 1,164.7 | 1,175 | 1,147.1 | 1,153.45 | 1,153.45 | +2.95 (+0.26%) | 28,282 |
| 6 Aug 2003 | INR | 1,111 | 1,164 | 1,102 | 1,150.5 | 1,150.5 | +18.7 (+1.65%) | 37,488 |
| 5 Aug 2003 | INR | 1,168 | 1,180 | 1,125 | 1,131.8 | 1,131.8 | -8.5 (-0.75%) | 41,309 |
| 4 Aug 2003 | INR | 1,141 | 1,171 | 1,135 | 1,140.3 | 1,140.3 | +6.3 (+0.56%) | 58,512 |
| 1 Aug 2003 | INR | 1,192 | 1,209.9 | 1,099 | 1,134 | 1,134 | -42.9 (-3.65%) | 99,935 |
| 31 Jul 2003 | INR | 1,267 | 1,270 | 1,170 | 1,176.9 | 1,176.9 | -91.05 (-7.18%) | 177,788 |
| 30 Jul 2003 | INR | 1,270 | 1,300 | 1,260 | 1,267.95 | 1,267.95 | -8.25 (-0.65%) | 25,789 |
| 29 Jul 2003 | INR | 1,280 | 1,303 | 1,257 | 1,276.2 | 1,276.2 | -0.15 (-0.01%) | 55,756 |
| 28 Jul 2003 | INR | 1,300.1 | 1,313 | 1,266 | 1,276.35 | 1,276.35 | -9.55 (-0.74%) | 34,968 |
| 25 Jul 2003 | INR | 1,290 | 1,318 | 1,280 | 1,285.9 | 1,285.9 | -5.8 (-0.45%) | 68,941 |
| 24 Jul 2003 | INR | 1,273.65 | 1,299 | 1,258 | 1,291.7 | 1,291.7 | +30.15 (+2.39%) | 148,709 |
| 23 Jul 2003 | INR | 1,250 | 1,279 | 1,240.25 | 1,261.55 | 1,261.55 | +25.2 (+2.04%) | 81,312 |
| 22 Jul 2003 | INR | 1,175 | 1,241.35 | 1,160 | 1,236.35 | 1,236.35 | +64.7 (+5.52%) | 90,698 |
| 21 Jul 2003 | INR | 1,221.45 | 1,221.45 | 1,162 | 1,171.65 | 1,171.65 | -27.05 (-2.26%) | 24,847 |
| 18 Jul 2003 | INR | 1,177 | 1,220 | 1,161.25 | 1,198.7 | 1,198.7 | +2.8 (+0.23%) | 51,722 |
| 17 Jul 2003 | INR | 1,235 | 1,239 | 1,095 | 1,195.9 | 1,195.9 | -22.35 (-1.83%) | 64,985 |
| 16 Jul 2003 | INR | 1,145 | 1,223 | 1,145 | 1,218.25 | 1,218.25 | +85.55 (+7.55%) | 137,684 |
| 15 Jul 2003 | INR | 1,180 | 1,224 | 1,088.15 | 1,132.7 | 1,132.7 | -55.15 (-4.64%) | 229,412 |
| 14 Jul 2003 | INR | 1,260 | 1,275 | 1,185 | 1,187.85 | 1,187.85 | -65.35 (-5.21%) | 89,007 |
| 11 Jul 2003 | INR | 1,345 | 1,345 | 1,240 | 1,253.2 | 1,253.2 | -80.6 (-6.04%) | 85,328 |
| 10 Jul 2003 | INR | 1,109 | 1,370 | 1,109 | 1,333.8 | 1,333.8 | +230.45 (+20.89%) | 235,012 |
| 9 Jul 2003 | INR | 1,057 | 1,125 | 1,046 | 1,103.35 | 1,103.35 | +55.1 (+5.26%) | 62,026 |
| 8 Jul 2003 | INR | 1,035 | 1,055 | 1,020 | 1,048.25 | 1,048.25 | +24.45 (+2.39%) | 21,461 |
| 7 Jul 2003 | INR | 1,020 | 1,029.5 | 1,005 | 1,023.8 | 1,023.8 | +8.6 (+0.85%) | 23,697 |
