| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2003 | INR | 38 | 38 | 36.8 | 37.2 | 6.2 | -0.6 (-1.59%) | 43,927 |
| 12 Aug 2003 | INR | 37.7 | 38.2 | 36.1 | 37.8 | 6.3 | +0.85 (+2.30%) | 66,486 |
| 11 Aug 2003 | INR | 35.6 | 37 | 35.5 | 36.95 | 6.1583 | +1.35 (+3.79%) | 39,268 |
| 8 Aug 2003 | INR | 34.5 | 36.15 | 34.5 | 35.6 | 5.9333 | +0.85 (+2.45%) | 43,070 |
| 7 Aug 2003 | INR | 33.5 | 34.75 | 33.5 | 34.75 | 5.7917 | +1.05 (+3.12%) | 35,422 |
| 6 Aug 2003 | INR | 33 | 33.7 | 32.5 | 33.7 | 5.6167 | +0.7 (+2.12%) | 15,993 |
| 5 Aug 2003 | INR | 35.7 | 35.7 | 32.2 | 33 | 5.5 | -0.5 (-1.49%) | 32,291 |
| 4 Aug 2003 | INR | 30.5 | 33.95 | 30.5 | 33.5 | 5.5833 | +1 (+3.08%) | 28,842 |
| 1 Aug 2003 | INR | 32 | 32.75 | 31.8 | 32.5 | 5.4167 | +0.5 (+1.56%) | 19,724 |
| 31 Jul 2003 | INR | 31.65 | 32 | 31.1 | 32 | 5.3333 | +0.4 (+1.27%) | 13,665 |
| 30 Jul 2003 | INR | 31 | 31.6 | 30.8 | 31.6 | 5.2667 | +0.85 (+2.76%) | 23,646 |
| 29 Jul 2003 | INR | 31 | 31 | 30.7 | 30.75 | 5.125 | +0.1 (+0.33%) | 11,780 |
| 28 Jul 2003 | INR | 30 | 31.7 | 30 | 30.65 | 5.1083 | -0.2 (-0.65%) | 19,305 |
| 25 Jul 2003 | INR | 31 | 31.1 | 30.5 | 30.85 | 5.1417 | +0.6 (+1.98%) | 10,936 |
| 24 Jul 2003 | INR | 30.75 | 31 | 30.25 | 30.25 | 5.0417 | -0.1 (-0.33%) | 6,778 |
| 23 Jul 2003 | INR | 31.25 | 31.25 | 30.05 | 30.35 | 5.0583 | +0.1 (+0.33%) | 7,856 |
| 22 Jul 2003 | INR | 30.5 | 30.55 | 30.1 | 30.25 | 5.0417 | -0.25 (-0.82%) | 9,616 |
| 21 Jul 2003 | INR | 29 | 30.75 | 29 | 30.5 | 5.0833 | +0.45 (+1.50%) | 10,250 |
| 18 Jul 2003 | INR | 31.25 | 31.65 | 30.05 | 30.05 | 5.0083 | -0.1 (-0.33%) | 32,873 |
| 17 Jul 2003 | INR | 31.55 | 31.8 | 30.05 | 30.15 | 5.025 | -1.15 (-3.67%) | 29,482 |
| 16 Jul 2003 | INR | 31.5 | 32 | 31.3 | 31.3 | 5.2167 | -0.7 (-2.19%) | 12,440 |
| 15 Jul 2003 | INR | 31.1 | 32.5 | 31.05 | 32 | 5.3333 | -0.35 (-1.08%) | 11,871 |
| 14 Jul 2003 | INR | 32 | 32.4 | 31.85 | 32.35 | 5.3917 | +0.4 (+1.25%) | 9,749 |
| 11 Jul 2003 | INR | 31.5 | 32.4 | 31.5 | 31.95 | 5.325 | -0.2 (-0.62%) | 12,680 |
| 10 Jul 2003 | INR | 31.8 | 32.5 | 31.55 | 32.15 | 5.3583 | +0.3 (+0.94%) | 14,314 |
| 9 Jul 2003 | INR | 32.75 | 32.95 | 31.7 | 31.85 | 5.3083 | -0.65 (-2%) | 14,577 |
| 8 Jul 2003 | INR | 33.45 | 33.45 | 32.5 | 32.5 | 5.4167 | +0.15 (+0.46%) | 31,136 |
| 7 Jul 2003 | INR | 32 | 32.85 | 31.8 | 32.35 | 5.3917 | -0.05 (-0.15%) | 56,896 |
| 4 Jul 2003 | INR | 31.1 | 32.5 | 31.1 | 32.4 | 5.4 | +0.4 (+1.25%) | 15,652 |
| 3 Jul 2003 | INR | 32.95 | 32.95 | 31.6 | 32 | 5.3333 | -0.25 (-0.78%) | 43,498 |
