| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | INR | 69.2 | 69.7 | 67.9 | 68.15 | 68.15 | 0.0 (0.0%) | 167,619 |
| 6 Aug 2003 | INR | 69.9 | 69.9 | 67.8 | 68.15 | 68.15 | -1.5 (-2.15%) | 70,633 |
| 5 Aug 2003 | INR | 69.35 | 70.1 | 68.3 | 69.65 | 69.65 | +1.55 (+2.28%) | 180,622 |
| 4 Aug 2003 | INR | 69 | 69.55 | 67.65 | 68.1 | 68.1 | -0.1 (-0.15%) | 180,655 |
| 1 Aug 2003 | INR | 69 | 70.45 | 67.9 | 68.2 | 68.2 | -0.7 (-1.02%) | 190,057 |
| 31 Jul 2003 | INR | 71 | 71.2 | 68.45 | 68.9 | 68.9 | -0.9 (-1.29%) | 226,725 |
| 30 Jul 2003 | INR | 71.15 | 71.15 | 69.35 | 69.8 | 69.8 | +0.35 (+0.50%) | 86,401 |
| 29 Jul 2003 | INR | 72.1 | 72.65 | 69 | 69.45 | 69.45 | -1.85 (-2.59%) | 260,431 |
| 28 Jul 2003 | INR | 66.9 | 72.1 | 66.9 | 71.3 | 71.3 | +4.1 (+6.10%) | 514,457 |
| 25 Jul 2003 | INR | 67.35 | 68.1 | 66.65 | 67.2 | 67.2 | +0.1 (+0.15%) | 210,368 |
| 24 Jul 2003 | INR | 67.9 | 69 | 66.8 | 67.1 | 67.1 | -0.45 (-0.67%) | 200,802 |
| 23 Jul 2003 | INR | 66.8 | 67.9 | 66.2 | 67.55 | 67.55 | +1.2 (+1.81%) | 158,113 |
| 22 Jul 2003 | INR | 67.9 | 67.9 | 65 | 66.35 | 66.35 | +0.6 (+0.91%) | 330,800 |
| 21 Jul 2003 | INR | 67.8 | 67.85 | 65.05 | 65.75 | 65.75 | -1.4 (-2.08%) | 102,102 |
| 18 Jul 2003 | INR | 58.1 | 67.9 | 58.1 | 67.15 | 67.15 | +1.6 (+2.44%) | 145,512 |
| 17 Jul 2003 | INR | 66.65 | 67.55 | 64.65 | 65.55 | 65.55 | -1.5 (-2.24%) | 78,371 |
| 16 Jul 2003 | INR | 66.8 | 67.55 | 66.65 | 67.05 | 67.05 | +0.5 (+0.75%) | 90,261 |
| 15 Jul 2003 | INR | 67.75 | 67.75 | 59.95 | 66.55 | 66.55 | -0.8 (-1.19%) | 52,018 |
| 14 Jul 2003 | INR | 68.25 | 68.6 | 67.05 | 67.35 | 67.35 | +0.4 (+0.60%) | 62,652 |
| 11 Jul 2003 | INR | 67.55 | 69 | 66.45 | 66.95 | 66.95 | -0.45 (-0.67%) | 174,305 |
| 10 Jul 2003 | INR | 68.8 | 69 | 66.35 | 67.4 | 67.4 | -0.7 (-1.03%) | 134,514 |
| 9 Jul 2003 | INR | 68.25 | 69.7 | 67.6 | 68.1 | 68.1 | -0.9 (-1.30%) | 60,323 |
| 8 Jul 2003 | INR | 69.55 | 69.55 | 68.65 | 69 | 69 | -0.45 (-0.65%) | 597,967 |
| 7 Jul 2003 | INR | 69.55 | 70.45 | 68.8 | 69.45 | 69.45 | +0.15 (+0.22%) | 146,955 |
| 4 Jul 2003 | INR | 70.25 | 71.2 | 69 | 69.3 | 69.3 | +0.2 (+0.29%) | 134,508 |
| 3 Jul 2003 | INR | 71.5 | 71.9 | 68.35 | 69.1 | 69.1 | -1.35 (-1.92%) | 174,382 |
| 2 Jul 2003 | INR | 69.35 | 71.65 | 69.35 | 70.45 | 70.45 | +2 (+2.92%) | 488,726 |
| 1 Jul 2003 | INR | 67.65 | 69 | 66.45 | 68.45 | 68.45 | +1.1 (+1.63%) | 314,608 |
| 30 Jun 2003 | INR | 68.6 | 68.6 | 64.1 | 67.35 | 67.35 | -0.1 (-0.15%) | 117,953 |
| 27 Jun 2003 | INR | 68.8 | 68.8 | 66.95 | 67.45 | 67.45 | -0.45 (-0.66%) | 90,939 |
