| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2003 | INR | 243.1 | 246.9 | 236.65 | 238.3 | 47.66 | -3.7 (-1.53%) | 221,161 |
| 7 Aug 2003 | INR | 241.65 | 243.8 | 237.6 | 242 | 48.4 | +2 (+0.83%) | 239,447 |
| 6 Aug 2003 | INR | 236 | 243 | 233 | 240 | 48 | 0.0 (0.0%) | 243,179 |
| 5 Aug 2003 | INR | 252 | 255 | 236.2 | 240 | 48 | -8.9 (-3.58%) | 446,863 |
| 4 Aug 2003 | INR | 235 | 257.45 | 232.5 | 248.9 | 49.78 | +11.55 (+4.87%) | 1,017,700 |
| 1 Aug 2003 | INR | 238 | 243.5 | 234 | 237.35 | 47.47 | +0.85 (+0.36%) | 346,730 |
| 31 Jul 2003 | INR | 252 | 255 | 235 | 236.5 | 47.3 | -6 (-2.47%) | 599,437 |
| 30 Jul 2003 | INR | 249.1 | 255 | 239.05 | 242.5 | 48.5 | -3.5 (-1.42%) | 716,901 |
| 29 Jul 2003 | INR | 236 | 253.45 | 231.2 | 246 | 49.2 | +12 (+5.13%) | 1,564,031 |
| 28 Jul 2003 | INR | 210 | 242.9 | 209.9 | 234 | 46.8 | +26 (+12.50%) | 2,297,999 |
| 25 Jul 2003 | INR | 194 | 208.4 | 192 | 208 | 41.6 | +15.85 (+8.25%) | 1,177,175 |
| 24 Jul 2003 | INR | 194.8 | 197 | 189.5 | 192.15 | 38.43 | -0.85 (-0.44%) | 147,099 |
| 23 Jul 2003 | INR | 179.9 | 194.4 | 179 | 193 | 38.6 | +14.7 (+8.24%) | 346,963 |
| 22 Jul 2003 | INR | 176.25 | 180.3 | 173 | 178.3 | 35.66 | -3.6 (-1.98%) | 64,761 |
| 21 Jul 2003 | INR | 184 | 184 | 179.05 | 181.9 | 36.38 | -0.75 (-0.41%) | 60,055 |
| 18 Jul 2003 | INR | 189.45 | 189.75 | 181 | 182.65 | 36.53 | -8.35 (-4.37%) | 98,538 |
| 17 Jul 2003 | INR | 194 | 196 | 189.1 | 191 | 38.2 | -2.3 (-1.19%) | 194,153 |
| 16 Jul 2003 | INR | 198 | 198 | 192.1 | 193.3 | 38.66 | +2.3 (+1.20%) | 216,594 |
| 15 Jul 2003 | INR | 199.8 | 207 | 190 | 191 | 38.2 | -9.3 (-4.64%) | 541,810 |
| 14 Jul 2003 | INR | 194.95 | 206 | 192.9 | 200.3 | 40.06 | +8.8 (+4.60%) | 572,253 |
| 11 Jul 2003 | INR | 186 | 199 | 186 | 191.5 | 38.3 | +6.5 (+3.51%) | 489,129 |
| 10 Jul 2003 | INR | 190.1 | 192.9 | 184 | 185 | 37 | -3 (-1.60%) | 181,383 |
| 9 Jul 2003 | INR | 190 | 197 | 181.55 | 188 | 37.6 | -0.9 (-0.48%) | 236,861 |
| 8 Jul 2003 | INR | 194.5 | 196 | 186.7 | 188.9 | 37.78 | -1.85 (-0.97%) | 115,449 |
| 7 Jul 2003 | INR | 193 | 198 | 190.05 | 190.75 | 38.15 | -0.4 (-0.21%) | 177,030 |
| 4 Jul 2003 | INR | 186.3 | 197 | 181.5 | 191.15 | 38.23 | +4.25 (+2.27%) | 226,935 |
| 3 Jul 2003 | INR | 191 | 193.3 | 184.65 | 186.9 | 37.38 | -2.2 (-1.16%) | 160,060 |
| 2 Jul 2003 | INR | 194.5 | 199.9 | 185 | 189.1 | 37.82 | -1.55 (-0.81%) | 480,214 |
| 1 Jul 2003 | INR | 176 | 204.4 | 176 | 190.65 | 38.13 | +15.3 (+8.73%) | 1,113,045 |
| 30 Jun 2003 | INR | 152.05 | 175.35 | 152.05 | 175.35 | 35.07 | +27.85 (+18.88%) | 535,312 |
