| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | INR | 1,113.8 | 1,133.8 | 1,101 | 1,126.1 | 112.61 | +19.1 (+1.73%) | 88,200 |
| 22 Jul 2003 | INR | 1,000 | 1,158 | 960 | 1,107 | 110.7 | -28.1 (-2.48%) | 105,000 |
| 21 Jul 2003 | INR | 1,138 | 1,159.6 | 1,130 | 1,135.1 | 113.51 | -8 (-0.70%) | 78,100 |
| 18 Jul 2003 | INR | 1,150 | 1,164 | 1,140 | 1,143.1 | 114.31 | -8.4 (-0.73%) | 227,400 |
| 17 Jul 2003 | INR | 1,124 | 1,162.8 | 1,120.2 | 1,151.5 | 115.15 | +27.4 (+2.44%) | 364,200 |
| 16 Jul 2003 | INR | 1,100 | 1,134 | 1,100 | 1,124.1 | 112.41 | +22.5 (+2.04%) | 221,400 |
| 15 Jul 2003 | INR | 1,110 | 1,118 | 1,094.1 | 1,101.6 | 110.16 | -7.9 (-0.71%) | 175,200 |
| 14 Jul 2003 | INR | 1,088 | 1,115.6 | 1,088 | 1,109.5 | 110.95 | +10.9 (+0.99%) | 320,200 |
| 11 Jul 2003 | INR | 1,103 | 1,117.1 | 1,093 | 1,098.6 | 109.86 | +7.8 (+0.72%) | 187,800 |
| 10 Jul 2003 | INR | 1,000 | 1,125 | 1,000 | 1,090.8 | 109.08 | -53.9 (-4.71%) | 130,500 |
| 9 Jul 2003 | INR | 1,139.8 | 1,152 | 1,122.2 | 1,144.7 | 114.47 | +13.9 (+1.23%) | 131,400 |
| 8 Jul 2003 | INR | 1,154 | 1,158 | 1,121.2 | 1,130.8 | 113.08 | -21.4 (-1.86%) | 61,400 |
| 7 Jul 2003 | INR | 1,146 | 1,159.6 | 1,143 | 1,152.2 | 115.22 | +7.4 (+0.65%) | 151,700 |
| 4 Jul 2003 | INR | 1,160 | 1,160 | 1,110.2 | 1,144.8 | 114.48 | +32.7 (+2.94%) | 165,700 |
| 3 Jul 2003 | INR | 1,126 | 1,138 | 1,100 | 1,112.1 | 111.21 | -11.7 (-1.04%) | 214,900 |
| 2 Jul 2003 | INR | 1,134 | 1,140 | 1,100 | 1,123.8 | 112.38 | -11.8 (-1.04%) | 282,000 |
| 1 Jul 2003 | INR | 1,142 | 1,156 | 1,130.1 | 1,135.6 | 113.56 | -10.6 (-0.92%) | 139,600 |
| 30 Jun 2003 | INR | 1,160.2 | 1,180 | 1,125 | 1,146.2 | 114.62 | -7.4 (-0.64%) | 221,700 |
| 27 Jun 2003 | INR | 1,184 | 1,199.8 | 1,147 | 1,153.6 | 115.36 | -27.6 (-2.34%) | 101,300 |
| 26 Jun 2003 | INR | 1,139.9 | 1,240.2 | 1,134.3 | 1,181.2 | 118.12 | +44.8 (+3.94%) | 307,600 |
| 25 Jun 2003 | INR | 1,156 | 1,156 | 1,126.2 | 1,136.4 | 113.64 | -19.9 (-1.72%) | 144,500 |
| 24 Jun 2003 | INR | 1,131 | 1,171.9 | 1,126 | 1,156.3 | 115.63 | +27.3 (+2.42%) | 257,600 |
| 23 Jun 2003 | INR | 1,106.2 | 1,132.8 | 1,106.2 | 1,129 | 112.9 | +19.1 (+1.72%) | 100,100 |
| 20 Jun 2003 | INR | 1,100 | 1,122 | 1,084 | 1,109.9 | 110.99 | +20.8 (+1.91%) | 162,500 |
| 19 Jun 2003 | INR | 1,110 | 1,130 | 1,080.6 | 1,089.1 | 108.91 | -16.1 (-1.46%) | 112,100 |
| 18 Jun 2003 | INR | 1,126 | 1,130 | 1,098 | 1,105.2 | 110.52 | -27.7 (-2.45%) | 80,300 |
| 17 Jun 2003 | INR | 1,080 | 1,138.8 | 1,080 | 1,132.9 | 113.29 | +47.8 (+4.41%) | 393,500 |
| 16 Jun 2003 | INR | 1,094 | 1,094 | 1,066.1 | 1,085.1 | 108.51 | -4.1 (-0.38%) | 98,200 |
| 13 Jun 2003 | INR | 1,084 | 1,093.1 | 1,074 | 1,089.2 | 108.92 | -1.9 (-0.17%) | 160,900 |
| 12 Jun 2003 | INR | 1,050 | 1,099.9 | 1,050 | 1,091.1 | 109.11 | +43.3 (+4.13%) | 259,000 |
