| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | INR | 74 | 76 | 73.5 | 75.05 | 15.01 | +0.85 (+1.15%) | 5,056 |
| 30 Jul 2003 | INR | 74.7 | 74.8 | 73.3 | 74.2 | 14.84 | +1.15 (+1.57%) | 7,000 |
| 29 Jul 2003 | INR | 74 | 74 | 73 | 73.05 | 14.61 | -0.55 (-0.75%) | 1,800 |
| 28 Jul 2003 | INR | 72.5 | 74.5 | 72.5 | 73.6 | 14.72 | +0.8 (+1.10%) | 5,976 |
| 25 Jul 2003 | INR | 72.5 | 73 | 71.8 | 72.8 | 14.56 | +0.2 (+0.28%) | 4,925 |
| 24 Jul 2003 | INR | 73 | 73.25 | 72 | 72.6 | 14.52 | +0.1 (+0.14%) | 3,205 |
| 23 Jul 2003 | INR | 75.5 | 75.5 | 72.5 | 72.5 | 14.5 | -0.45 (-0.62%) | 3,485 |
| 22 Jul 2003 | INR | 76 | 76 | 72 | 72.95 | 14.59 | -2.1 (-2.80%) | 8,495 |
| 21 Jul 2003 | INR | 74 | 75.25 | 71.5 | 75.05 | 15.01 | +1.95 (+2.67%) | 344,407 |
| 18 Jul 2003 | INR | 72 | 74.5 | 72 | 73.1 | 14.62 | +1.65 (+2.31%) | 7,915 |
| 17 Jul 2003 | INR | 72 | 73.45 | 70.35 | 71.45 | 14.29 | +0.05 (+0.07%) | 7,430 |
| 16 Jul 2003 | INR | 70.6 | 72.35 | 70.6 | 71.4 | 14.28 | +2 (+2.88%) | 4,984 |
| 15 Jul 2003 | INR | 74.85 | 74.85 | 69.1 | 69.4 | 13.88 | -4.45 (-6.03%) | 7,415 |
| 14 Jul 2003 | INR | 73.55 | 74.5 | 73 | 73.85 | 14.77 | -1.05 (-1.40%) | 2,195 |
| 11 Jul 2003 | INR | 74.75 | 75.5 | 72.75 | 74.9 | 14.98 | +0.05 (+0.07%) | 8,840 |
| 10 Jul 2003 | INR | 75.05 | 75.05 | 73 | 74.85 | 14.97 | +0.25 (+0.34%) | 6,910 |
| 9 Jul 2003 | INR | 72.5 | 80 | 72.5 | 74.6 | 14.92 | +3.95 (+5.59%) | 19,237 |
| 8 Jul 2003 | INR | 73 | 73.45 | 70.25 | 70.65 | 14.13 | +0.7 (+1.00%) | 11,255 |
| 7 Jul 2003 | INR | 70.2 | 71 | 69 | 69.95 | 13.99 | -0.25 (-0.36%) | 7,925 |
| 4 Jul 2003 | INR | 70 | 71 | 69.25 | 70.2 | 14.04 | +0.95 (+1.37%) | 1,650 |
| 3 Jul 2003 | INR | 71.9 | 71.9 | 68.5 | 69.25 | 13.85 | -0.05 (-0.07%) | 3,302 |
| 2 Jul 2003 | INR | 72.9 | 72.9 | 69 | 69.3 | 13.86 | -1.95 (-2.74%) | 13,565 |
| 1 Jul 2003 | INR | 70 | 74.5 | 69.55 | 71.25 | 14.25 | +2.2 (+3.19%) | 29,777 |
| 30 Jun 2003 | INR | 67 | 69.9 | 67 | 69.05 | 13.81 | +2.3 (+3.45%) | 17,743 |
| 27 Jun 2003 | INR | 68 | 68 | 66.65 | 66.75 | 13.35 | 0.0 (0.0%) | 5,160 |
| 26 Jun 2003 | INR | 68 | 68 | 66.6 | 66.75 | 13.35 | -1.85 (-2.70%) | 2,550 |
| 25 Jun 2003 | INR | 68.95 | 68.95 | 67.5 | 68.6 | 13.72 | +2.4 (+3.63%) | 5,120 |
| 24 Jun 2003 | INR | 65.7 | 66.75 | 65.5 | 66.2 | 13.24 | +0.1 (+0.15%) | 5,350 |
| 23 Jun 2003 | INR | 67 | 67.3 | 66 | 66.1 | 13.22 | +1 (+1.54%) | 8,755 |
| 20 Jun 2003 | INR | 66.5 | 67.15 | 64.8 | 65.1 | 13.02 | -2 (-2.98%) | 26,695 |
