| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 126 | 130.2 | 125 | 125.75 | 125.75 | +0.05 (+0.04%) | 59,877 |
| 12 Aug 2003 | INR | 123 | 125.7 | 122.25 | 125.7 | 125.7 | +3.1 (+2.53%) | 39,325 |
| 11 Aug 2003 | INR | 115 | 127.45 | 115 | 122.6 | 122.6 | +7.7 (+6.70%) | 126,818 |
| 8 Aug 2003 | INR | 115.25 | 119 | 113 | 114.9 | 114.9 | -4 (-3.36%) | 48,433 |
| 7 Aug 2003 | INR | 115.9 | 118.9 | 114.05 | 118.9 | 118.9 | +3.4 (+2.94%) | 20,991 |
| 6 Aug 2003 | INR | 105.9 | 116.9 | 105.9 | 115.5 | 115.5 | -1.25 (-1.07%) | 25,614 |
| 5 Aug 2003 | INR | 121.85 | 122.5 | 115.5 | 116.75 | 116.75 | -1.75 (-1.48%) | 70,409 |
| 4 Aug 2003 | INR | 112.85 | 118.6 | 112.1 | 118.5 | 118.5 | +4.55 (+3.99%) | 54,472 |
| 1 Aug 2003 | INR | 111 | 113.95 | 110 | 113.95 | 113.95 | +2.85 (+2.57%) | 43,860 |
| 31 Jul 2003 | INR | 111 | 112.7 | 109.5 | 111.1 | 111.1 | +1.1 (+1.00%) | 56,258 |
| 30 Jul 2003 | INR | 112 | 113 | 109.8 | 110 | 110 | -2 (-1.79%) | 63,032 |
| 29 Jul 2003 | INR | 107.5 | 112 | 107.5 | 112 | 112 | +3.3 (+3.04%) | 58,697 |
| 28 Jul 2003 | INR | 110 | 110 | 106.25 | 108.7 | 108.7 | +3.4 (+3.23%) | 72,812 |
| 25 Jul 2003 | INR | 107.95 | 109 | 105 | 105.3 | 105.3 | -1.85 (-1.73%) | 64,370 |
| 24 Jul 2003 | INR | 107.05 | 111.5 | 106.05 | 107.15 | 107.15 | +2.15 (+2.05%) | 101,568 |
| 23 Jul 2003 | INR | 123.45 | 126 | 101.4 | 105 | 105 | -16.55 (-13.62%) | 164,464 |
| 22 Jul 2003 | INR | 123 | 125 | 121.55 | 121.55 | 121.55 | +1.05 (+0.87%) | 15,906 |
| 21 Jul 2003 | INR | 127.9 | 128.8 | 120.25 | 120.5 | 120.5 | -8.5 (-6.59%) | 16,129 |
| 18 Jul 2003 | INR | 116.1 | 129.1 | 116.1 | 129 | 129 | +5 (+4.03%) | 40,402 |
| 17 Jul 2003 | INR | 130 | 133 | 124 | 124 | 124 | -5.5 (-4.25%) | 58,694 |
| 16 Jul 2003 | INR | 129.8 | 130.25 | 128.25 | 129.5 | 129.5 | -0.3 (-0.23%) | 34,864 |
| 15 Jul 2003 | INR | 129.5 | 130 | 127 | 129.8 | 129.8 | -0.3 (-0.23%) | 55,568 |
| 14 Jul 2003 | INR | 130 | 131 | 126.5 | 130.1 | 130.1 | +0.6 (+0.46%) | 94,953 |
| 11 Jul 2003 | INR | 128 | 134.7 | 128 | 129.5 | 129.5 | +3 (+2.37%) | 89,953 |
| 10 Jul 2003 | INR | 131 | 131 | 126.5 | 126.5 | 126.5 | -1.65 (-1.29%) | 37,860 |
| 9 Jul 2003 | INR | 129.4 | 132.9 | 127 | 128.15 | 128.15 | +4.65 (+3.77%) | 111,009 |
| 8 Jul 2003 | INR | 128 | 129.25 | 120 | 123.5 | 123.5 | -2.5 (-1.98%) | 29,668 |
| 7 Jul 2003 | INR | 131.8 | 131.8 | 122.55 | 126 | 126 | -4 (-3.08%) | 41,399 |
| 4 Jul 2003 | INR | 132 | 132.95 | 129 | 130 | 130 | -1.3 (-0.99%) | 49,033 |
| 3 Jul 2003 | INR | 132 | 132.65 | 128.1 | 131.3 | 131.3 | +2.05 (+1.59%) | 72,154 |
