| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 133 | 137 | 130 | 131.6 | 131.6 | -1.35 (-1.02%) | 23,415 |
| 13 Aug 2003 | INR | 127 | 132.95 | 127 | 132.95 | 132.95 | +6.3 (+4.97%) | 17,650 |
| 12 Aug 2003 | INR | 130.5 | 133 | 126.5 | 126.65 | 126.65 | -6.45 (-4.85%) | 35,000 |
| 11 Aug 2003 | INR | 134.75 | 135 | 132.3 | 133.1 | 133.1 | -2.05 (-1.52%) | 9,750 |
| 8 Aug 2003 | INR | 134.25 | 139.95 | 134.25 | 135.15 | 135.15 | +1.85 (+1.39%) | 33,425 |
| 7 Aug 2003 | INR | 133.5 | 134.95 | 132 | 133.3 | 133.3 | +0.55 (+0.41%) | 14,450 |
| 6 Aug 2003 | INR | 131 | 139.9 | 131 | 132.75 | 132.75 | -3.85 (-2.82%) | 63,145 |
| 5 Aug 2003 | INR | 144 | 149.15 | 136.25 | 136.6 | 136.6 | -5.45 (-3.84%) | 205,440 |
| 4 Aug 2003 | INR | 135 | 142.05 | 131 | 142.05 | 142.05 | +6.75 (+4.99%) | 97,590 |
| 1 Aug 2003 | INR | 139.75 | 139.75 | 132.5 | 135.3 | 135.3 | -0.75 (-0.55%) | 9,900 |
| 31 Jul 2003 | INR | 133.25 | 136.05 | 133.25 | 136.05 | 136.05 | +6.45 (+4.98%) | 26,825 |
| 30 Jul 2003 | INR | 131.2 | 135 | 129.45 | 129.6 | 129.6 | -6.65 (-4.88%) | 76,630 |
| 29 Jul 2003 | INR | 147.7 | 147.7 | 136.25 | 136.25 | 136.25 | -7.15 (-4.99%) | 95,760 |
| 28 Jul 2003 | INR | 145 | 154.5 | 141 | 143.4 | 143.4 | +2.4 (+1.70%) | 244,515 |
| 25 Jul 2003 | INR | 130 | 141 | 130 | 141 | 141 | +12.8 (+9.98%) | 287,080 |
| 24 Jul 2003 | INR | 119.9 | 128.2 | 119.9 | 128.2 | 128.2 | +11.65 (+10.00%) | 64,615 |
| 23 Jul 2003 | INR | 117.5 | 117.5 | 115.05 | 116.55 | 116.55 | +2.45 (+2.15%) | 15,625 |
| 22 Jul 2003 | INR | 114 | 116 | 113 | 114.1 | 114.1 | -1.55 (-1.34%) | 16,445 |
| 21 Jul 2003 | INR | 115.5 | 119 | 115 | 115.65 | 115.65 | -4.05 (-3.38%) | 9,625 |
| 18 Jul 2003 | INR | 122 | 122 | 119.6 | 119.7 | 119.7 | -0.45 (-0.37%) | 47,900 |
| 17 Jul 2003 | INR | 121.75 | 129 | 120 | 120.15 | 120.15 | -5.1 (-4.07%) | 11,475 |
| 16 Jul 2003 | INR | 127.55 | 130.7 | 115.05 | 125.25 | 125.25 | +6.4 (+5.38%) | 29,780 |
| 15 Jul 2003 | INR | 122 | 126.5 | 118.05 | 118.85 | 118.85 | -5.6 (-4.50%) | 27,070 |
| 14 Jul 2003 | INR | 132.25 | 132.25 | 124.45 | 124.45 | 124.45 | -3.55 (-2.77%) | 35,900 |
| 11 Jul 2003 | INR | 128 | 132 | 127.1 | 128 | 128 | -1.4 (-1.08%) | 26,350 |
| 10 Jul 2003 | INR | 130 | 137 | 128.2 | 129.4 | 129.4 | -0.95 (-0.73%) | 35,850 |
| 9 Jul 2003 | INR | 136 | 140 | 127 | 130.35 | 130.35 | -3.15 (-2.36%) | 82,560 |
| 8 Jul 2003 | INR | 138.8 | 140.95 | 133 | 133.5 | 133.5 | +5.35 (+4.17%) | 209,995 |
| 7 Jul 2003 | INR | 120 | 128.15 | 120 | 128.15 | 128.15 | +11.65 (+10%) | 119,945 |
| 4 Jul 2003 | INR | 114.3 | 122 | 114.1 | 116.5 | 116.5 | -1.55 (-1.31%) | 45,525 |
