| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 137 | 137 | 132.15 | 133.4 | 133.4 | -2.55 (-1.88%) | 13,227 |
| 1 Aug 2003 | INR | 135 | 139 | 135 | 135.95 | 135.95 | +2.65 (+1.99%) | 14,610 |
| 31 Jul 2003 | INR | 150.5 | 150.5 | 132 | 133.3 | 133.3 | -11.65 (-8.04%) | 71,619 |
| 30 Jul 2003 | INR | 130 | 151.9 | 129.9 | 144.95 | 144.95 | +15.2 (+11.71%) | 95,131 |
| 29 Jul 2003 | INR | 134 | 134 | 128.5 | 129.75 | 129.75 | -0.7 (-0.54%) | 4,568 |
| 28 Jul 2003 | INR | 131 | 133.45 | 129 | 130.45 | 130.45 | +1.25 (+0.97%) | 9,569 |
| 25 Jul 2003 | INR | 128 | 131 | 128 | 129.2 | 129.2 | +2.95 (+2.34%) | 5,377 |
| 24 Jul 2003 | INR | 150.8 | 150.8 | 125 | 126.25 | 126.25 | -0.35 (-0.28%) | 6,155 |
| 23 Jul 2003 | INR | 115.1 | 129 | 115.1 | 126.6 | 126.6 | +2.6 (+2.10%) | 13,249 |
| 22 Jul 2003 | INR | 124.5 | 126.65 | 122.5 | 124 | 124 | -1.05 (-0.84%) | 5,451 |
| 21 Jul 2003 | INR | 128 | 128 | 124.8 | 125.05 | 125.05 | -4.1 (-3.17%) | 9,234 |
| 18 Jul 2003 | INR | 131 | 131 | 127.5 | 129.15 | 129.15 | -2.85 (-2.16%) | 9,256 |
| 17 Jul 2003 | INR | 135 | 135 | 130.15 | 132 | 132 | -2.4 (-1.79%) | 8,931 |
| 16 Jul 2003 | INR | 138.75 | 138.75 | 133 | 134.4 | 134.4 | -0.3 (-0.22%) | 7,859 |
| 15 Jul 2003 | INR | 141 | 141 | 133.5 | 134.7 | 134.7 | -3.15 (-2.29%) | 10,375 |
| 14 Jul 2003 | INR | 142.8 | 142.8 | 137 | 137.85 | 137.85 | -14.75 (-9.67%) | 16,122 |
| 11 Jul 2003 | INR | 153.5 | 155.35 | 152 | 152.6 | 152.6 | +0.15 (+0.10%) | 17,105 |
| 10 Jul 2003 | INR | 150.6 | 154.5 | 150.6 | 152.45 | 152.45 | +1.4 (+0.93%) | 12,098 |
| 9 Jul 2003 | INR | 157.6 | 159.9 | 150.2 | 151.05 | 151.05 | -8.3 (-5.21%) | 23,198 |
| 8 Jul 2003 | INR | 156.95 | 160 | 155.15 | 159.35 | 159.35 | +4.4 (+2.84%) | 39,698 |
| 7 Jul 2003 | INR | 169 | 169 | 150.2 | 154.95 | 154.95 | +4.35 (+2.89%) | 25,189 |
| 4 Jul 2003 | INR | 149.25 | 155 | 149.25 | 150.6 | 150.6 | +2.4 (+1.62%) | 22,642 |
| 3 Jul 2003 | INR | 149.6 | 152.25 | 147.65 | 148.2 | 148.2 | -1.8 (-1.20%) | 12,617 |
| 2 Jul 2003 | INR | 146.5 | 152.4 | 146.5 | 150 | 150 | +3.75 (+2.56%) | 46,119 |
| 1 Jul 2003 | INR | 147 | 148 | 144.75 | 146.25 | 146.25 | +2.15 (+1.49%) | 21,714 |
| 30 Jun 2003 | INR | 140 | 145.95 | 140 | 144.1 | 144.1 | +3.2 (+2.27%) | 28,400 |
| 27 Jun 2003 | INR | 140 | 142.8 | 139.5 | 140.9 | 140.9 | +0.05 (+0.04%) | 14,594 |
| 26 Jun 2003 | INR | 142 | 142.5 | 140.6 | 140.85 | 140.85 | -0.85 (-0.60%) | 18,815 |
| 25 Jun 2003 | INR | 143.55 | 144 | 141 | 141.7 | 141.7 | -0.6 (-0.42%) | 9,525 |
| 24 Jun 2003 | INR | 142 | 144 | 141.25 | 142.3 | 142.3 | +0.5 (+0.35%) | 47,694 |
