| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 562.6 | 565.8 | 552.6 | 557.4 | 557.4 | +0.2 (+0.04%) | 2,268,300 |
| 1 Aug 2003 | INR | 562 | 571.6 | 551.4 | 557.2 | 557.2 | -6.8 (-1.21%) | 3,823,780 |
| 31 Jul 2003 | INR | 585 | 592.8 | 560 | 564 | 564 | -17 (-2.93%) | 4,019,500 |
| 30 Jul 2003 | INR | 576 | 601.6 | 561 | 581 | 581 | +10.8 (+1.89%) | 9,087,140 |
| 29 Jul 2003 | INR | 575 | 577.8 | 546.6 | 570.2 | 570.2 | +2 (+0.35%) | 11,012,820 |
| 28 Jul 2003 | INR | 530 | 578.2 | 529 | 568.2 | 568.2 | +42.6 (+8.11%) | 12,669,560 |
| 25 Jul 2003 | INR | 528 | 528 | 518 | 525.6 | 525.6 | -0.8 (-0.15%) | 2,557,800 |
| 24 Jul 2003 | INR | 511.6 | 532.8 | 511 | 526.4 | 526.4 | +19.2 (+3.79%) | 4,746,280 |
| 23 Jul 2003 | INR | 528.6 | 533.6 | 504 | 507.2 | 507.2 | -15.6 (-2.98%) | 4,858,940 |
| 22 Jul 2003 | INR | 514 | 526.4 | 500 | 522.8 | 522.8 | +20.2 (+4.02%) | 5,799,040 |
| 21 Jul 2003 | INR | 524.6 | 526 | 499 | 502.6 | 502.6 | -16.8 (-3.23%) | 2,695,120 |
| 18 Jul 2003 | INR | 521.6 | 524.8 | 515 | 519.4 | 519.4 | -2.2 (-0.42%) | 2,383,380 |
| 17 Jul 2003 | INR | 515 | 536.8 | 514 | 521.6 | 521.6 | +8 (+1.56%) | 6,490,480 |
| 16 Jul 2003 | INR | 523 | 525.6 | 510 | 513.6 | 513.6 | -4.8 (-0.93%) | 4,466,360 |
| 15 Jul 2003 | INR | 543.4 | 543.4 | 512 | 518.4 | 518.4 | -18 (-3.36%) | 4,405,960 |
| 14 Jul 2003 | INR | 532 | 553.6 | 531 | 536.4 | 536.4 | +8.4 (+1.59%) | 4,824,140 |
| 11 Jul 2003 | INR | 527.6 | 547 | 524 | 528 | 528 | +3.2 (+0.61%) | 5,016,960 |
| 10 Jul 2003 | INR | 530 | 544.8 | 511.2 | 524.8 | 524.8 | -1.4 (-0.27%) | 9,020,140 |
| 9 Jul 2003 | INR | 519.2 | 549 | 515.2 | 526.2 | 526.2 | -5.2 (-0.98%) | 10,709,320 |
| 8 Jul 2003 | INR | 560 | 566.2 | 503.2 | 531.4 | 531.4 | -23 (-4.15%) | 13,969,960 |
| 7 Jul 2003 | INR | 577.8 | 577.8 | 548.4 | 554.4 | 554.4 | -14.4 (-2.53%) | 4,700,420 |
| 4 Jul 2003 | INR | 579.8 | 580 | 565 | 568.8 | 568.8 | +0.4 (+0.07%) | 6,969,120 |
| 3 Jul 2003 | INR | 578.6 | 582 | 560.2 | 568.4 | 568.4 | +4.4 (+0.78%) | 8,081,740 |
| 2 Jul 2003 | INR | 569 | 607.8 | 561.2 | 564 | 564 | +3.6 (+0.64%) | 18,714,060 |
| 1 Jul 2003 | INR | 563 | 571.4 | 556 | 560.4 | 560.4 | +4 (+0.72%) | 11,968,020 |
| 30 Jun 2003 | INR | 497.6 | 581.6 | 497.6 | 556.4 | 556.4 | +60 (+12.09%) | 31,553,680 |
| 27 Jun 2003 | INR | 476.6 | 499.6 | 470 | 496.4 | 496.4 | +29.4 (+6.30%) | 11,046,800 |
| 26 Jun 2003 | INR | 452 | 474 | 451 | 467 | 467 | +17.6 (+3.92%) | 4,934,200 |
| 25 Jun 2003 | INR | 441.6 | 455 | 437 | 449.4 | 449.4 | +12.6 (+2.88%) | 4,152,540 |
| 24 Jun 2003 | INR | 430 | 442.2 | 430 | 436.8 | 436.8 | -3.4 (-0.77%) | 4,252,160 |
