| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 75 | 76 | 74.01 | 75 | 15 | -0.39 (-0.52%) | 404 |
| 1 Aug 2003 | INR | 74.41 | 75.4 | 74.41 | 75.39 | 15.078 | +0.9 (+1.21%) | 110 |
| 31 Jul 2003 | INR | 75.8 | 76.4 | 74.05 | 74.49 | 14.898 | +0.85 (+1.15%) | 550 |
| 30 Jul 2003 | INR | 73 | 74.99 | 73 | 73.64 | 14.728 | -1.16 (-1.55%) | 116 |
| 29 Jul 2003 | INR | 72.4 | 74.8 | 72.4 | 74.8 | 14.96 | +1.6 (+2.19%) | 175 |
| 28 Jul 2003 | INR | 75 | 75.6 | 72 | 73.2 | 14.64 | -1.8 (-2.40%) | 280 |
| 25 Jul 2003 | INR | 74 | 75 | 74 | 75 | 15 | +3.23 (+4.50%) | 51 |
| 24 Jul 2003 | INR | 73 | 73.01 | 71.67 | 71.77 | 14.354 | +0.37 (+0.52%) | 735 |
| 23 Jul 2003 | INR | 71.52 | 71.52 | 71 | 71.4 | 14.28 | +0.28 (+0.39%) | 560 |
| 22 Jul 2003 | INR | 73 | 73 | 71.06 | 71.12 | 14.224 | -0.5 (-0.70%) | 75 |
| 21 Jul 2003 | INR | 71.62 | 71.62 | 71.62 | 71.62 | 14.324 | 0.0 (0.0%) | 0 |
| 18 Jul 2003 | INR | 73.4 | 73.4 | 71.62 | 71.62 | 14.324 | -0.59 (-0.82%) | 130 |
| 17 Jul 2003 | INR | 72.62 | 72.81 | 72.2 | 72.21 | 14.442 | -0.03 (-0.04%) | 365 |
| 16 Jul 2003 | INR | 72.24 | 72.24 | 72.24 | 72.24 | 14.448 | +0.64 (+0.89%) | 50 |
| 15 Jul 2003 | INR | 72 | 72 | 71.6 | 71.6 | 14.32 | -2.4 (-3.24%) | 200 |
| 14 Jul 2003 | INR | 76.8 | 78.77 | 73.46 | 74 | 14.8 | -0.3 (-0.40%) | 177 |
| 11 Jul 2003 | INR | 71.6 | 74.8 | 71.6 | 74.3 | 14.86 | +0.3 (+0.41%) | 280 |
| 10 Jul 2003 | INR | 74 | 74 | 74 | 74 | 14.8 | 0.0 (0.0%) | 85 |
| 9 Jul 2003 | INR | 74 | 74 | 74 | 74 | 14.8 | -1.6 (-2.12%) | 100 |
| 8 Jul 2003 | INR | 76.8 | 76.8 | 75.2 | 75.6 | 15.12 | -0.8 (-1.05%) | 55 |
| 7 Jul 2003 | INR | 76.42 | 76.42 | 76.4 | 76.4 | 15.28 | +0.03 (+0.04%) | 60 |
| 4 Jul 2003 | INR | 78 | 78 | 76.2 | 76.37 | 15.274 | +0.17 (+0.22%) | 110 |
| 3 Jul 2003 | INR | 76 | 76.2 | 75.41 | 76.2 | 15.24 | -1.01 (-1.31%) | 102 |
| 2 Jul 2003 | INR | 76.4 | 78.19 | 75.83 | 77.21 | 15.442 | +1.43 (+1.89%) | 340 |
| 1 Jul 2003 | INR | 75.59 | 76.4 | 75 | 75.78 | 15.156 | +2.34 (+3.19%) | 1,440 |
| 30 Jun 2003 | INR | 73.99 | 75.7 | 73.42 | 73.44 | 14.688 | +1 (+1.38%) | 425 |
| 27 Jun 2003 | INR | 72.21 | 73 | 72.21 | 72.44 | 14.488 | -0.16 (-0.22%) | 390 |
| 26 Jun 2003 | INR | 73.99 | 74 | 72.2 | 72.6 | 14.52 | -0.4 (-0.55%) | 160 |
| 25 Jun 2003 | INR | 71.6 | 73.01 | 71.6 | 73 | 14.6 | +3 (+4.29%) | 480 |
| 24 Jun 2003 | INR | 70.99 | 72 | 69.6 | 70 | 14 | 0.0 (0.0%) | 945 |
