| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 47.35 | 50.15 | 45.8 | 48.95 | 9.79 | +1.8 (+3.82%) | 207,315 |
| 1 Aug 2003 | INR | 46 | 48.25 | 46 | 47.15 | 9.43 | +1.3 (+2.84%) | 219,575 |
| 31 Jul 2003 | INR | 47.35 | 47.35 | 45.25 | 45.85 | 9.17 | -0.15 (-0.33%) | 147,685 |
| 30 Jul 2003 | INR | 43.25 | 48.25 | 43.25 | 46 | 9.2 | +3.7 (+8.75%) | 276,735 |
| 29 Jul 2003 | INR | 39.6 | 43.15 | 39.6 | 42.3 | 8.46 | +1.1 (+2.67%) | 59,865 |
| 28 Jul 2003 | INR | 44.55 | 44.6 | 40.4 | 41.2 | 8.24 | +0.25 (+0.61%) | 131,450 |
| 25 Jul 2003 | INR | 43.7 | 43.7 | 40.25 | 40.95 | 8.19 | +0.8 (+1.99%) | 21,805 |
| 24 Jul 2003 | INR | 40.1 | 40.35 | 39.9 | 40.15 | 8.03 | +0.05 (+0.12%) | 27,750 |
| 23 Jul 2003 | INR | 39.9 | 40.5 | 39.7 | 40.1 | 8.02 | +0.35 (+0.88%) | 40,125 |
| 22 Jul 2003 | INR | 40.05 | 40.15 | 39.65 | 39.75 | 7.95 | -0.2 (-0.50%) | 58,490 |
| 21 Jul 2003 | INR | 36.4 | 40.9 | 36.4 | 39.95 | 7.99 | +0.1 (+0.25%) | 50,085 |
| 18 Jul 2003 | INR | 41.45 | 41.45 | 39.25 | 39.85 | 7.97 | -1.25 (-3.04%) | 43,995 |
| 17 Jul 2003 | INR | 41.45 | 41.9 | 40.75 | 41.1 | 8.22 | -0.15 (-0.36%) | 38,850 |
| 16 Jul 2003 | INR | 40.35 | 41.8 | 40.3 | 41.25 | 8.25 | -0.1 (-0.24%) | 45,160 |
| 15 Jul 2003 | INR | 42.8 | 42.8 | 41.05 | 41.35 | 8.27 | -0.45 (-1.08%) | 26,940 |
| 14 Jul 2003 | INR | 42.1 | 42.5 | 41.25 | 41.8 | 8.36 | +0.05 (+0.12%) | 25,100 |
| 11 Jul 2003 | INR | 41.45 | 42.65 | 41.3 | 41.75 | 8.35 | +0.2 (+0.48%) | 63,340 |
| 10 Jul 2003 | INR | 41.9 | 42.2 | 41.45 | 41.55 | 8.31 | -0.4 (-0.95%) | 25,480 |
| 9 Jul 2003 | INR | 42.8 | 43.35 | 41.9 | 41.95 | 8.39 | -0.95 (-2.21%) | 86,495 |
| 8 Jul 2003 | INR | 40.05 | 43.95 | 40.05 | 42.9 | 8.58 | -0.45 (-1.04%) | 107,210 |
| 7 Jul 2003 | INR | 42.8 | 43.6 | 42.25 | 43.35 | 8.67 | +0.35 (+0.81%) | 108,500 |
| 4 Jul 2003 | INR | 42.35 | 43.7 | 41.9 | 43 | 8.6 | -0.65 (-1.49%) | 59,155 |
| 3 Jul 2003 | INR | 43.7 | 44.25 | 43.2 | 43.65 | 8.73 | +0.45 (+1.04%) | 93,225 |
| 2 Jul 2003 | INR | 42.8 | 43.5 | 42.45 | 43.2 | 8.64 | +0.55 (+1.29%) | 117,490 |
| 1 Jul 2003 | INR | 42.75 | 42.95 | 41.9 | 42.65 | 8.53 | +0.45 (+1.07%) | 162,160 |
| 30 Jun 2003 | INR | 41.9 | 43.95 | 41.45 | 42.2 | 8.44 | +0.25 (+0.60%) | 76,940 |
| 27 Jun 2003 | INR | 40.95 | 42.25 | 40.75 | 41.95 | 8.39 | +0.9 (+2.19%) | 65,685 |
| 26 Jun 2003 | INR | 40.95 | 41.45 | 40.55 | 41.05 | 8.21 | +0.25 (+0.61%) | 74,330 |
| 25 Jun 2003 | INR | 36.4 | 40.95 | 36.4 | 40.8 | 8.16 | -0.1 (-0.24%) | 40,165 |
| 24 Jun 2003 | INR | 40.95 | 41.65 | 40.2 | 40.9 | 8.18 | +0.2 (+0.49%) | 32,645 |
