| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 38 | 39 | 37.7 | 38.05 | 7.61 | -0.65 (-1.68%) | 342,120 |
| 1 Aug 2003 | INR | 32 | 39 | 32 | 38.7 | 7.74 | +2.25 (+6.17%) | 570,710 |
| 31 Jul 2003 | INR | 38.3 | 38.7 | 36.05 | 36.45 | 7.29 | -2.6 (-6.66%) | 629,405 |
| 30 Jul 2003 | INR | 38.25 | 39.75 | 38.25 | 39.05 | 7.81 | +0.6 (+1.56%) | 243,935 |
| 29 Jul 2003 | INR | 38.2 | 39.05 | 38.2 | 38.45 | 7.69 | -0.55 (-1.41%) | 178,980 |
| 28 Jul 2003 | INR | 38.1 | 40.8 | 38.1 | 39 | 7.8 | -1.2 (-2.99%) | 288,925 |
| 25 Jul 2003 | INR | 39.1 | 40.8 | 39.1 | 40.2 | 8.04 | +0.4 (+1.01%) | 234,935 |
| 24 Jul 2003 | INR | 39.25 | 41.25 | 39.25 | 39.8 | 7.96 | -0.3 (-0.75%) | 157,300 |
| 23 Jul 2003 | INR | 40 | 41.9 | 40 | 40.1 | 8.02 | -0.8 (-1.96%) | 187,445 |
| 22 Jul 2003 | INR | 43.05 | 43.05 | 40.25 | 40.9 | 8.18 | -0.2 (-0.49%) | 361,480 |
| 21 Jul 2003 | INR | 40.1 | 44.4 | 40 | 41.1 | 8.22 | -2.2 (-5.08%) | 269,940 |
| 18 Jul 2003 | INR | 38.05 | 44.2 | 38.05 | 43.3 | 8.66 | +4.4 (+11.31%) | 944,995 |
| 17 Jul 2003 | INR | 37.1 | 39.9 | 37.1 | 38.9 | 7.78 | -0.8 (-2.02%) | 134,835 |
| 16 Jul 2003 | INR | 38.05 | 40 | 38.05 | 39.7 | 7.94 | +1.55 (+4.06%) | 167,260 |
| 15 Jul 2003 | INR | 35.1 | 40.9 | 35.1 | 38.15 | 7.63 | -1.1 (-2.80%) | 140,620 |
| 14 Jul 2003 | INR | 39.55 | 41 | 39.1 | 39.25 | 7.85 | -0.75 (-1.88%) | 152,295 |
| 11 Jul 2003 | INR | 39.25 | 40.25 | 39.25 | 40 | 8 | +0.35 (+0.88%) | 225,980 |
| 10 Jul 2003 | INR | 36 | 40.25 | 36 | 39.65 | 7.93 | -0.15 (-0.38%) | 173,265 |
| 9 Jul 2003 | INR | 39.1 | 41.5 | 39.1 | 39.8 | 7.96 | -0.55 (-1.36%) | 200,680 |
| 8 Jul 2003 | INR | 39 | 43.8 | 39 | 40.35 | 8.07 | -2.65 (-6.16%) | 308,995 |
| 7 Jul 2003 | INR | 43 | 45 | 43 | 43 | 8.6 | -1.8 (-4.02%) | 158,705 |
| 4 Jul 2003 | INR | 43.5 | 46 | 43.5 | 44.8 | 8.96 | -0.2 (-0.44%) | 320,100 |
| 3 Jul 2003 | INR | 42 | 49 | 42 | 45 | 9 | -0.25 (-0.55%) | 581,065 |
| 2 Jul 2003 | INR | 39 | 46 | 39 | 45.25 | 9.05 | +2.9 (+6.85%) | 915,735 |
| 1 Jul 2003 | INR | 43.3 | 44.5 | 42 | 42.35 | 8.47 | -1.65 (-3.75%) | 228,325 |
| 30 Jun 2003 | INR | 43.5 | 44.75 | 42.05 | 44 | 8.8 | 0.0 (0.0%) | 656,270 |
| 27 Jun 2003 | INR | 42.5 | 46.85 | 41.85 | 44 | 8.8 | +3.3 (+8.11%) | 725,125 |
| 26 Jun 2003 | INR | 39.6 | 41.45 | 39.5 | 40.7 | 8.14 | +1 (+2.52%) | 723,990 |
| 25 Jun 2003 | INR | 39.6 | 40 | 39.6 | 39.7 | 7.94 | -0.4 (-1.00%) | 280,410 |
| 24 Jun 2003 | INR | 39.7 | 40.15 | 39.7 | 40.1 | 8.02 | +0.3 (+0.75%) | 332,060 |
