| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 49 | 50.7 | 47 | 49.85 | 9.97 | -0.65 (-1.29%) | 2,040,625 |
| 1 Aug 2003 | INR | 53.6 | 53.6 | 49 | 50.5 | 10.1 | -2.25 (-4.27%) | 755,575 |
| 31 Jul 2003 | INR | 50 | 53.4 | 49.05 | 52.75 | 10.55 | +3.5 (+7.11%) | 1,859,700 |
| 30 Jul 2003 | INR | 49.8 | 49.9 | 48.75 | 49.25 | 9.85 | 0.0 (0.0%) | 284,525 |
| 29 Jul 2003 | INR | 50.25 | 51 | 48.75 | 49.25 | 9.85 | -1.85 (-3.62%) | 655,450 |
| 28 Jul 2003 | INR | 50.35 | 51.65 | 50.35 | 51.1 | 10.22 | +0.8 (+1.59%) | 706,500 |
| 25 Jul 2003 | INR | 50.85 | 50.95 | 50 | 50.3 | 10.06 | -0.25 (-0.49%) | 308,100 |
| 24 Jul 2003 | INR | 50 | 50.95 | 49.85 | 50.55 | 10.11 | +0.9 (+1.81%) | 450,325 |
| 23 Jul 2003 | INR | 49 | 50.6 | 49 | 49.65 | 9.93 | +1.15 (+2.37%) | 780,600 |
| 22 Jul 2003 | INR | 48.15 | 50.85 | 48.15 | 48.5 | 9.7 | -1.8 (-3.58%) | 529,825 |
| 21 Jul 2003 | INR | 50.1 | 51 | 49.85 | 50.3 | 10.06 | +0.7 (+1.41%) | 686,775 |
| 18 Jul 2003 | INR | 49 | 49.9 | 49 | 49.6 | 9.92 | -0.2 (-0.40%) | 648,125 |
| 17 Jul 2003 | INR | 51.65 | 51.65 | 49.5 | 49.8 | 9.96 | -0.6 (-1.19%) | 1,211,300 |
| 16 Jul 2003 | INR | 49.05 | 50.85 | 49.05 | 50.4 | 10.08 | +0.25 (+0.50%) | 737,800 |
| 15 Jul 2003 | INR | 49 | 53.85 | 49 | 50.15 | 10.03 | -0.5 (-0.99%) | 3,004,250 |
| 14 Jul 2003 | INR | 47 | 51.45 | 45.8 | 50.65 | 10.13 | +5.35 (+11.81%) | 2,943,625 |
| 11 Jul 2003 | INR | 46.5 | 46.5 | 45.1 | 45.3 | 9.06 | -0.35 (-0.77%) | 602,875 |
| 10 Jul 2003 | INR | 48 | 48 | 45.55 | 45.65 | 9.13 | -1.8 (-3.79%) | 649,825 |
| 9 Jul 2003 | INR | 49.45 | 51 | 45.05 | 47.45 | 9.49 | -1.45 (-2.97%) | 1,149,950 |
| 8 Jul 2003 | INR | 50.9 | 51.5 | 48.05 | 48.9 | 9.78 | -2.75 (-5.32%) | 1,829,750 |
| 7 Jul 2003 | INR | 52.5 | 54.2 | 51.1 | 51.65 | 10.33 | +0.75 (+1.47%) | 3,237,225 |
| 4 Jul 2003 | INR | 48.75 | 52.45 | 48.5 | 50.9 | 10.18 | +2.35 (+4.84%) | 3,272,925 |
| 3 Jul 2003 | INR | 47.5 | 49.9 | 46.75 | 48.55 | 9.71 | +1.9 (+4.07%) | 3,060,550 |
| 2 Jul 2003 | INR | 46.7 | 48.75 | 45.55 | 46.65 | 9.33 | +0.75 (+1.63%) | 2,963,725 |
| 1 Jul 2003 | INR | 45.15 | 46.6 | 44.85 | 45.9 | 9.18 | +1.35 (+3.03%) | 2,231,100 |
| 30 Jun 2003 | INR | 46.5 | 46.5 | 38.55 | 44.55 | 8.91 | +1.95 (+4.58%) | 1,823,725 |
| 27 Jun 2003 | INR | 44 | 44 | 41.5 | 42.6 | 8.52 | -0.35 (-0.81%) | 738,050 |
| 26 Jun 2003 | INR | 44 | 44 | 42.2 | 42.95 | 8.59 | +0.7 (+1.66%) | 832,625 |
| 25 Jun 2003 | INR | 43.95 | 43.95 | 39.35 | 42.25 | 8.45 | +1.4 (+3.43%) | 1,199,625 |
| 24 Jun 2003 | INR | 40.35 | 41.9 | 40.35 | 40.85 | 8.17 | +0.1 (+0.25%) | 356,325 |
