| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 265 | 272 | 256.05 | 258.95 | 258.95 | -5.5 (-2.08%) | 42,138 |
| 13 Aug 2003 | INR | 265.5 | 276 | 261.9 | 264.45 | 264.45 | +2.2 (+0.84%) | 71,322 |
| 12 Aug 2003 | INR | 265.25 | 272 | 259.1 | 262.25 | 262.25 | -11.35 (-4.15%) | 56,587 |
| 11 Aug 2003 | INR | 269.9 | 275.5 | 267 | 273.6 | 273.6 | +0.85 (+0.31%) | 93,286 |
| 8 Aug 2003 | INR | 265.9 | 280 | 265.1 | 272.75 | 272.75 | +11 (+4.20%) | 193,757 |
| 7 Aug 2003 | INR | 238 | 275 | 238 | 261.75 | 261.75 | +26.3 (+11.17%) | 271,785 |
| 6 Aug 2003 | INR | 232 | 243 | 229 | 235.45 | 235.45 | +1 (+0.43%) | 84,234 |
| 5 Aug 2003 | INR | 245.7 | 254 | 233 | 234.45 | 234.45 | -8.2 (-3.38%) | 80,727 |
| 4 Aug 2003 | INR | 253 | 254 | 241.5 | 242.65 | 242.65 | -6.8 (-2.73%) | 149,884 |
| 1 Aug 2003 | INR | 220.25 | 257 | 217.55 | 249.45 | 249.45 | +35.25 (+16.46%) | 402,863 |
| 31 Jul 2003 | INR | 221.4 | 223.5 | 210 | 214.2 | 214.2 | -7.55 (-3.40%) | 54,760 |
| 30 Jul 2003 | INR | 217 | 227.5 | 217 | 221.75 | 221.75 | +7.4 (+3.45%) | 82,297 |
| 29 Jul 2003 | INR | 209.7 | 218 | 209 | 214.35 | 214.35 | +6.65 (+3.20%) | 103,854 |
| 28 Jul 2003 | INR | 196 | 212.75 | 196 | 207.7 | 207.7 | +14.6 (+7.56%) | 127,398 |
| 25 Jul 2003 | INR | 187 | 196.6 | 186 | 193.1 | 193.1 | +6.6 (+3.54%) | 63,346 |
| 24 Jul 2003 | INR | 188.35 | 191 | 185 | 186.5 | 186.5 | +0.15 (+0.08%) | 19,479 |
| 23 Jul 2003 | INR | 190 | 191.9 | 183 | 186.35 | 186.35 | +2.15 (+1.17%) | 29,664 |
| 22 Jul 2003 | INR | 178 | 185.75 | 175 | 184.2 | 184.2 | +5.55 (+3.11%) | 41,990 |
| 21 Jul 2003 | INR | 180.9 | 183.9 | 178 | 178.65 | 178.65 | +0.2 (+0.11%) | 25,101 |
| 18 Jul 2003 | INR | 179 | 182 | 172.05 | 178.45 | 178.45 | -2.1 (-1.16%) | 28,190 |
| 17 Jul 2003 | INR | 183.7 | 187 | 179.1 | 180.55 | 180.55 | -1.65 (-0.91%) | 37,381 |
| 16 Jul 2003 | INR | 183 | 186.5 | 177.85 | 182.2 | 182.2 | +0.4 (+0.22%) | 20,312 |
| 15 Jul 2003 | INR | 189.8 | 191.4 | 177.9 | 181.8 | 181.8 | -8.85 (-4.64%) | 34,489 |
| 14 Jul 2003 | INR | 193.1 | 197.95 | 190 | 190.65 | 190.65 | +0.05 (+0.03%) | 29,633 |
| 11 Jul 2003 | INR | 187 | 202.3 | 187 | 190.6 | 190.6 | +1.35 (+0.71%) | 109,064 |
| 10 Jul 2003 | INR | 178.7 | 193 | 178.7 | 189.25 | 189.25 | +14.2 (+8.11%) | 114,537 |
| 9 Jul 2003 | INR | 182 | 182 | 174.05 | 175.05 | 175.05 | -3.95 (-2.21%) | 23,309 |
| 8 Jul 2003 | INR | 180.5 | 182.9 | 177.3 | 179 | 179 | +3.55 (+2.02%) | 46,456 |
| 7 Jul 2003 | INR | 171.7 | 178 | 169 | 175.45 | 175.45 | +6.5 (+3.85%) | 40,655 |
| 4 Jul 2003 | INR | 167 | 173 | 165.5 | 168.95 | 168.95 | -0.5 (-0.30%) | 25,317 |
