| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 60 | 62.5 | 59.75 | 62.3 | 12.46 | +0.9 (+1.47%) | 6,087 |
| 12 Aug 2003 | INR | 61.25 | 62 | 60.6 | 61.4 | 12.28 | +0.05 (+0.08%) | 6,251 |
| 11 Aug 2003 | INR | 62 | 62.9 | 60.15 | 61.35 | 12.27 | -1.15 (-1.84%) | 6,880 |
| 8 Aug 2003 | INR | 62.8 | 64.5 | 62.1 | 62.5 | 12.5 | +0.75 (+1.21%) | 15,256 |
| 7 Aug 2003 | INR | 60.95 | 64.8 | 59.8 | 61.75 | 12.35 | +2.5 (+4.22%) | 13,968 |
| 6 Aug 2003 | INR | 61.9 | 61.9 | 58.5 | 59.25 | 11.85 | -0.9 (-1.50%) | 17,326 |
| 5 Aug 2003 | INR | 64 | 65 | 60 | 60.15 | 12.03 | -2.8 (-4.45%) | 30,519 |
| 4 Aug 2003 | INR | 60.05 | 66.2 | 59.1 | 62.95 | 12.59 | +3 (+5.00%) | 68,124 |
| 1 Aug 2003 | INR | 58 | 61.7 | 58 | 59.95 | 11.99 | +1 (+1.70%) | 24,289 |
| 31 Jul 2003 | INR | 57.5 | 61.8 | 56.1 | 58.95 | 11.79 | +1.1 (+1.90%) | 32,491 |
| 30 Jul 2003 | INR | 57.55 | 58.95 | 57 | 57.85 | 11.57 | -0.35 (-0.60%) | 8,176 |
| 29 Jul 2003 | INR | 56.5 | 59.5 | 56.5 | 58.2 | 11.64 | +2.5 (+4.49%) | 36,739 |
| 28 Jul 2003 | INR | 51.5 | 56.9 | 51.4 | 55.7 | 11.14 | +2.7 (+5.09%) | 4,237 |
| 25 Jul 2003 | INR | 53.95 | 53.95 | 52.25 | 53 | 10.6 | +0.95 (+1.83%) | 3,801 |
| 24 Jul 2003 | INR | 52.25 | 52.85 | 52 | 52.05 | 10.41 | -0.95 (-1.79%) | 2,600 |
| 23 Jul 2003 | INR | 54 | 54.75 | 53 | 53 | 10.6 | +0.85 (+1.63%) | 1,651 |
| 22 Jul 2003 | INR | 52.5 | 53.95 | 52.15 | 52.15 | 10.43 | -2.6 (-4.75%) | 2,519 |
| 21 Jul 2003 | INR | 52.35 | 54.75 | 52.35 | 54.75 | 10.95 | +0.65 (+1.20%) | 1,602 |
| 18 Jul 2003 | INR | 56 | 56 | 52.3 | 54.1 | 10.82 | +0.55 (+1.03%) | 939 |
| 17 Jul 2003 | INR | 55 | 55 | 52.55 | 53.55 | 10.71 | -0.55 (-1.02%) | 16,331 |
| 16 Jul 2003 | INR | 53.5 | 55.25 | 53.05 | 54.1 | 10.82 | +0.1 (+0.19%) | 949 |
| 15 Jul 2003 | INR | 56 | 56 | 53.5 | 54 | 10.8 | -1.5 (-2.70%) | 2,665 |
| 14 Jul 2003 | INR | 56 | 56.95 | 55.5 | 55.5 | 11.1 | -2 (-3.48%) | 900 |
| 11 Jul 2003 | INR | 58 | 60 | 57 | 57.5 | 11.5 | -0.4 (-0.69%) | 6,536 |
| 10 Jul 2003 | INR | 60 | 60 | 57.1 | 57.9 | 11.58 | -6.25 (-9.74%) | 2,985 |
| 9 Jul 2003 | INR | 63.8 | 64.9 | 63.75 | 64.15 | 12.83 | -0.85 (-1.31%) | 3,550 |
| 8 Jul 2003 | INR | 62.75 | 65.15 | 62.75 | 65 | 13 | +1.25 (+1.96%) | 6,534 |
| 7 Jul 2003 | INR | 64 | 64 | 61 | 63.75 | 12.75 | +0.85 (+1.35%) | 14,651 |
| 4 Jul 2003 | INR | 62.9 | 64 | 62.6 | 62.9 | 12.58 | -0.05 (-0.08%) | 2,151 |
| 3 Jul 2003 | INR | 64.8 | 64.8 | 62.5 | 62.95 | 12.59 | -0.1 (-0.16%) | 4,351 |
