| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 40 | 40.53 | 39.47 | 39.47 | 39.47 | -0.02 (-0.05%) | 105,900 |
| 12 Aug 2003 | INR | 41.6 | 41.6 | 39.25 | 39.49 | 39.49 | -0.42 (-1.05%) | 109,762 |
| 11 Aug 2003 | INR | 41.01 | 41.01 | 39.71 | 39.91 | 39.91 | -0.56 (-1.38%) | 169,256 |
| 8 Aug 2003 | INR | 40.53 | 41.07 | 40 | 40.47 | 40.47 | -0.03 (-0.07%) | 354,122 |
| 7 Aug 2003 | INR | 39.68 | 40.85 | 39.58 | 40.5 | 40.5 | -0.03 (-0.07%) | 154,256 |
| 6 Aug 2003 | INR | 40.32 | 41.07 | 40.32 | 40.53 | 40.53 | 0.0 (0.0%) | 315,881 |
| 5 Aug 2003 | INR | 41.81 | 41.81 | 40 | 40.53 | 40.53 | -0.23 (-0.56%) | 230,728 |
| 4 Aug 2003 | INR | 40.11 | 40.96 | 40 | 40.76 | 40.76 | +0.14 (+0.34%) | 323,672 |
| 1 Aug 2003 | INR | 40.53 | 40.75 | 39.17 | 40.62 | 40.62 | -0.11 (-0.27%) | 1,113,750 |
| 31 Jul 2003 | INR | 41.17 | 41.6 | 39.57 | 40.73 | 40.73 | -0.35 (-0.85%) | 854,418 |
| 30 Jul 2003 | INR | 39.89 | 41.8 | 38.93 | 41.08 | 41.08 | +1.38 (+3.48%) | 608,334 |
| 29 Jul 2003 | INR | 37.44 | 40 | 37.33 | 39.7 | 39.7 | +2.05 (+5.44%) | 1,307,418 |
| 28 Jul 2003 | INR | 37.71 | 38.29 | 37.33 | 37.65 | 37.65 | -0.47 (-1.23%) | 412,312 |
| 25 Jul 2003 | INR | 38.19 | 38.26 | 37.73 | 38.12 | 38.12 | +0.26 (+0.69%) | 69,244 |
| 24 Jul 2003 | INR | 37.33 | 37.87 | 37.21 | 37.86 | 37.86 | +0.72 (+1.94%) | 106,097 |
| 23 Jul 2003 | INR | 37.57 | 37.87 | 36.76 | 37.14 | 37.14 | -0.07 (-0.19%) | 44,803 |
| 22 Jul 2003 | INR | 37.45 | 37.92 | 36.49 | 37.21 | 37.21 | -0.4 (-1.06%) | 180,300 |
| 21 Jul 2003 | INR | 39.15 | 39.15 | 36.91 | 37.61 | 37.61 | -0.27 (-0.71%) | 106,041 |
| 18 Jul 2003 | INR | 37.55 | 39.13 | 37.55 | 37.88 | 37.88 | -1.09 (-2.80%) | 139,350 |
| 17 Jul 2003 | INR | 38.71 | 39.25 | 38.32 | 38.97 | 38.97 | +0.75 (+1.96%) | 820,940 |
| 16 Jul 2003 | INR | 38.19 | 38.51 | 36.8 | 38.22 | 38.22 | -0.01 (-0.03%) | 459,694 |
| 15 Jul 2003 | INR | 38.29 | 38.71 | 37.65 | 38.23 | 38.23 | -0.01 (-0.03%) | 291,440 |
| 14 Jul 2003 | INR | 37.85 | 38.39 | 37.5 | 38.24 | 38.24 | +0.73 (+1.95%) | 250,462 |
| 11 Jul 2003 | INR | 37.76 | 38.08 | 37.01 | 37.51 | 37.51 | +0.16 (+0.43%) | 844,340 |
| 10 Jul 2003 | INR | 37.33 | 37.65 | 36.88 | 37.35 | 37.35 | +0.03 (+0.08%) | 431,259 |
| 9 Jul 2003 | INR | 38.4 | 38.4 | 36.93 | 37.32 | 37.32 | -0.72 (-1.89%) | 201,309 |
| 8 Jul 2003 | INR | 38.93 | 39.3 | 37.55 | 38.04 | 38.04 | -0.36 (-0.94%) | 295,612 |
| 7 Jul 2003 | INR | 38.92 | 40.03 | 37.87 | 38.4 | 38.4 | -0.18 (-0.47%) | 832,096 |
| 4 Jul 2003 | INR | 37.99 | 38.89 | 37.76 | 38.58 | 38.58 | +0.37 (+0.97%) | 768,093 |
| 3 Jul 2003 | INR | 38.29 | 38.39 | 37.65 | 38.21 | 38.21 | +0.44 (+1.16%) | 760,537 |
