| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | INR | 147.48 | 149.28 | 141.6 | 142.5 | 138.3925 | -5.16 (-3.49%) | 441,408 |
| 4 Aug 2003 | INR | 147 | 149.52 | 146.34 | 147.66 | 143.4038 | -0.72 (-0.49%) | 342,912 |
| 1 Aug 2003 | INR | 152.52 | 154.02 | 146.1 | 148.38 | 144.103 | +0.66 (+0.45%) | 1,061,040 |
| 31 Jul 2003 | INR | 141.06 | 150 | 136.74 | 147.72 | 143.462 | +11.7 (+8.60%) | 1,576,428 |
| 30 Jul 2003 | INR | 134.52 | 137.94 | 133.98 | 136.02 | 132.0993 | +2.58 (+1.93%) | 710,628 |
| 29 Jul 2003 | INR | 133.5 | 135.48 | 131.1 | 133.44 | 129.5937 | -0.18 (-0.13%) | 595,776 |
| 28 Jul 2003 | INR | 142.44 | 142.44 | 132.48 | 133.62 | 129.7685 | -5.82 (-4.17%) | 742,800 |
| 25 Jul 2003 | INR | 142.02 | 143.52 | 139.02 | 139.44 | 135.4207 | -1.2 (-0.85%) | 606,156 |
| 24 Jul 2003 | INR | 141 | 141.48 | 138.72 | 140.64 | 136.5861 | +0.84 (+0.60%) | 259,812 |
| 23 Jul 2003 | INR | 140.94 | 141.84 | 138.06 | 139.8 | 135.7703 | +1.02 (+0.73%) | 358,140 |
| 22 Jul 2003 | INR | 144 | 144 | 138.3 | 138.78 | 134.7797 | -4.02 (-2.82%) | 336,972 |
| 21 Jul 2003 | INR | 148.74 | 148.74 | 141.48 | 142.8 | 138.6839 | -4.26 (-2.90%) | 335,616 |
| 18 Jul 2003 | INR | 150.48 | 152.88 | 146.28 | 147.06 | 142.8211 | -3.54 (-2.35%) | 411,396 |
| 17 Jul 2003 | INR | 156.48 | 156.96 | 150 | 150.6 | 146.259 | -4.5 (-2.90%) | 402,444 |
| 16 Jul 2003 | INR | 154.02 | 157.02 | 152.52 | 155.1 | 150.6293 | -0.96 (-0.62%) | 534,720 |
| 15 Jul 2003 | INR | 163.92 | 163.92 | 154.98 | 156.06 | 151.5617 | -5.04 (-3.13%) | 713,352 |
| 14 Jul 2003 | INR | 162.48 | 169.98 | 160.5 | 161.1 | 156.4564 | +2.04 (+1.28%) | 1,097,436 |
| 11 Jul 2003 | INR | 159.9 | 166.44 | 157.5 | 159.06 | 154.4752 | +0.48 (+0.30%) | 981,180 |
| 10 Jul 2003 | INR | 161.94 | 163.38 | 157.74 | 158.58 | 154.009 | -1.5 (-0.94%) | 663,816 |
| 9 Jul 2003 | INR | 164.88 | 164.88 | 158.52 | 160.08 | 155.4658 | -2.52 (-1.55%) | 635,316 |
| 8 Jul 2003 | INR | 167.52 | 167.7 | 161.1 | 162.6 | 157.9131 | -2.52 (-1.53%) | 780,372 |
| 7 Jul 2003 | INR | 158.52 | 167.52 | 157.98 | 165.12 | 160.3605 | +8.4 (+5.36%) | 2,225,112 |
| 4 Jul 2003 | INR | 159.06 | 162.48 | 155.52 | 156.72 | 152.2026 | -1.14 (-0.72%) | 869,676 |
| 3 Jul 2003 | INR | 160.02 | 162.48 | 156.48 | 157.86 | 153.3098 | -0.96 (-0.60%) | 718,704 |
| 2 Jul 2003 | INR | 164.46 | 165 | 157.62 | 158.82 | 154.2421 | -3 (-1.85%) | 494,004 |
| 1 Jul 2003 | INR | 166.02 | 167.52 | 160.5 | 161.82 | 157.1556 | -2.7 (-1.64%) | 625,212 |
| 30 Jun 2003 | INR | 160.02 | 169.5 | 160.02 | 164.52 | 159.7778 | +0.24 (+0.15%) | 2,249,892 |
| 27 Jun 2003 | INR | 164.52 | 166.98 | 155.52 | 164.28 | 159.5447 | +2.58 (+1.60%) | 2,276,268 |
| 26 Jun 2003 | INR | 172.38 | 172.38 | 160.08 | 161.7 | 157.0391 | -5.58 (-3.34%) | 3,351,972 |
| 25 Jun 2003 | INR | 149.34 | 171 | 147.48 | 167.28 | 162.4582 | +20.64 (+14.08%) | 6,627,156 |
