| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 85 | 85 | 80 | 82.7 | 82.7 | -1.6 (-1.90%) | 33,796 |
| 13 Aug 2003 | INR | 86 | 86.25 | 84 | 84.3 | 84.3 | -1.8 (-2.09%) | 36,259 |
| 12 Aug 2003 | INR | 86.1 | 88.25 | 84 | 86.1 | 86.1 | +0.7 (+0.82%) | 171,935 |
| 11 Aug 2003 | INR | 84.5 | 89 | 84 | 85.4 | 85.4 | +1.85 (+2.21%) | 125,656 |
| 8 Aug 2003 | INR | 83.5 | 85.4 | 82.05 | 83.55 | 83.55 | +1.3 (+1.58%) | 176,397 |
| 7 Aug 2003 | INR | 78 | 84.2 | 76.7 | 82.25 | 82.25 | +5.3 (+6.89%) | 213,267 |
| 6 Aug 2003 | INR | 76 | 78.4 | 75.5 | 76.95 | 76.95 | +0.55 (+0.72%) | 124,334 |
| 5 Aug 2003 | INR | 79.25 | 79.25 | 75.7 | 76.4 | 76.4 | -1.75 (-2.24%) | 402,479 |
| 4 Aug 2003 | INR | 78 | 80 | 76 | 78.15 | 78.15 | +1.9 (+2.49%) | 100,822 |
| 1 Aug 2003 | INR | 76 | 77 | 75.75 | 76.25 | 76.25 | +0.2 (+0.26%) | 43,639 |
| 31 Jul 2003 | INR | 77.85 | 78.05 | 75.85 | 76.05 | 76.05 | -1.35 (-1.74%) | 86,123 |
| 30 Jul 2003 | INR | 78 | 80.5 | 76.75 | 77.4 | 77.4 | +1.15 (+1.51%) | 237,022 |
| 29 Jul 2003 | INR | 70.1 | 76.9 | 69.25 | 76.25 | 76.25 | +6.65 (+9.55%) | 745,752 |
| 28 Jul 2003 | INR | 67.25 | 70 | 66.8 | 69.6 | 69.6 | +2.85 (+4.27%) | 82,235 |
| 25 Jul 2003 | INR | 67.9 | 67.9 | 66.2 | 66.75 | 66.75 | +0.7 (+1.06%) | 19,531 |
| 24 Jul 2003 | INR | 66 | 66.3 | 65 | 66.05 | 66.05 | -0.1 (-0.15%) | 20,178 |
| 23 Jul 2003 | INR | 66.05 | 66.8 | 65.3 | 66.15 | 66.15 | +0.1 (+0.15%) | 21,196 |
| 22 Jul 2003 | INR | 66 | 66.85 | 65.7 | 66.05 | 66.05 | -0.1 (-0.15%) | 17,016 |
| 21 Jul 2003 | INR | 68.35 | 68.35 | 66 | 66.15 | 66.15 | -0.95 (-1.42%) | 17,329 |
| 18 Jul 2003 | INR | 67.35 | 68.8 | 67 | 67.1 | 67.1 | -1.3 (-1.90%) | 12,927 |
| 17 Jul 2003 | INR | 68.45 | 70 | 67.4 | 68.4 | 68.4 | +0.5 (+0.74%) | 88,257 |
| 16 Jul 2003 | INR | 67.25 | 68.2 | 67 | 67.9 | 67.9 | +1.25 (+1.88%) | 22,040 |
| 15 Jul 2003 | INR | 68.4 | 68.45 | 65.45 | 66.65 | 66.65 | -0.35 (-0.52%) | 30,941 |
| 14 Jul 2003 | INR | 68.5 | 69.9 | 66.75 | 67 | 67 | -0.5 (-0.74%) | 43,669 |
| 11 Jul 2003 | INR | 68.15 | 69 | 67.25 | 67.5 | 67.5 | -0.5 (-0.74%) | 51,740 |
| 10 Jul 2003 | INR | 68.1 | 68.6 | 67.5 | 68 | 68 | +0.9 (+1.34%) | 42,035 |
| 9 Jul 2003 | INR | 68.5 | 68.9 | 67 | 67.1 | 67.1 | -0.55 (-0.81%) | 15,375 |
| 8 Jul 2003 | INR | 69.6 | 70 | 67 | 67.65 | 67.65 | -1.4 (-2.03%) | 33,500 |
| 7 Jul 2003 | INR | 69.4 | 70 | 68.15 | 69.05 | 69.05 | +1.1 (+1.62%) | 83,505 |
| 4 Jul 2003 | INR | 69.1 | 71.45 | 67.5 | 67.95 | 67.95 | -2.1 (-3.00%) | 52,649 |
