| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2003 | INR | 72.9 | 73.5 | 68 | 68.5 | 68.5 | -3.5 (-4.86%) | 342,387 |
| 14 Aug 2003 | INR | 70.05 | 72.85 | 70.05 | 72 | 72 | -0.4 (-0.55%) | 340,818 |
| 13 Aug 2003 | INR | 72.75 | 73 | 71.3 | 72.4 | 72.4 | -0.05 (-0.07%) | 232,161 |
| 12 Aug 2003 | INR | 72.4 | 72.9 | 71.55 | 72.45 | 72.45 | +0.35 (+0.49%) | 351,209 |
| 11 Aug 2003 | INR | 71 | 73.6 | 66.25 | 72.1 | 72.1 | -2.9 (-3.87%) | 660,736 |
| 8 Aug 2003 | INR | 73 | 76.25 | 72.3 | 75 | 75 | +2.95 (+4.09%) | 1,288,228 |
| 7 Aug 2003 | INR | 70.3 | 73.45 | 69.9 | 72.05 | 72.05 | +3.05 (+4.42%) | 535,319 |
| 6 Aug 2003 | INR | 70.5 | 70.8 | 68.55 | 69 | 69 | -1.25 (-1.78%) | 295,054 |
| 5 Aug 2003 | INR | 73.6 | 73.9 | 69.9 | 70.25 | 70.25 | -2.55 (-3.50%) | 472,267 |
| 4 Aug 2003 | INR | 71.5 | 74.35 | 70.5 | 72.8 | 72.8 | +0.9 (+1.25%) | 541,748 |
| 1 Aug 2003 | INR | 72.8 | 72.8 | 71 | 71.9 | 71.9 | +0.5 (+0.70%) | 276,091 |
| 31 Jul 2003 | INR | 73 | 73.7 | 69.75 | 71.4 | 71.4 | -0.8 (-1.11%) | 460,438 |
| 30 Jul 2003 | INR | 75 | 75.95 | 72 | 72.2 | 72.2 | -3.65 (-4.81%) | 655,569 |
| 29 Jul 2003 | INR | 76.5 | 76.8 | 72.6 | 75.85 | 75.85 | +0.25 (+0.33%) | 1,192,100 |
| 28 Jul 2003 | INR | 73.6 | 76.25 | 73.35 | 75.6 | 75.6 | +2.85 (+3.92%) | 2,046,768 |
| 25 Jul 2003 | INR | 69.9 | 73.15 | 69.3 | 72.75 | 72.75 | +2.6 (+3.71%) | 1,992,054 |
| 24 Jul 2003 | INR | 70.4 | 72.4 | 68.65 | 70.15 | 70.15 | -0.1 (-0.14%) | 2,560,229 |
| 23 Jul 2003 | INR | 65.5 | 70.5 | 65.05 | 70.25 | 70.25 | +5.7 (+8.83%) | 1,896,526 |
| 22 Jul 2003 | INR | 65 | 65.8 | 64.3 | 64.55 | 64.55 | -0.7 (-1.07%) | 370,003 |
| 21 Jul 2003 | INR | 66.1 | 66.2 | 64.8 | 65.25 | 65.25 | +0.15 (+0.23%) | 770,775 |
| 18 Jul 2003 | INR | 65.35 | 66.45 | 63.55 | 65.1 | 65.1 | -0.15 (-0.23%) | 963,876 |
| 17 Jul 2003 | INR | 64.5 | 66.9 | 64 | 65.25 | 65.25 | +1.35 (+2.11%) | 739,747 |
| 16 Jul 2003 | INR | 64.4 | 64.6 | 62.9 | 63.9 | 63.9 | -0.1 (-0.16%) | 458,422 |
| 15 Jul 2003 | INR | 65.5 | 66.35 | 63.5 | 64 | 64 | -1.8 (-2.74%) | 462,964 |
| 14 Jul 2003 | INR | 65.2 | 65.95 | 63.65 | 65.8 | 65.8 | +2.1 (+3.30%) | 976,379 |
| 11 Jul 2003 | INR | 64.2 | 65.25 | 63.4 | 63.7 | 63.7 | -0.55 (-0.86%) | 462,247 |
| 10 Jul 2003 | INR | 65.75 | 65.75 | 63.5 | 64.25 | 64.25 | -0.3 (-0.46%) | 461,409 |
| 9 Jul 2003 | INR | 68.3 | 68.4 | 64.2 | 64.55 | 64.55 | -2.8 (-4.16%) | 698,320 |
| 8 Jul 2003 | INR | 68.2 | 68.7 | 67.3 | 67.35 | 67.35 | +0.2 (+0.30%) | 703,208 |
| 7 Jul 2003 | INR | 69.2 | 69.7 | 67 | 67.15 | 67.15 | -1.35 (-1.97%) | 852,697 |
