| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 263 | 274 | 260.1 | 272.25 | 272.25 | +8.8 (+3.34%) | 8,424 |
| 1 Aug 2003 | INR | 289 | 289 | 251.05 | 263.45 | 263.45 | +10.25 (+4.05%) | 5,509 |
| 31 Jul 2003 | INR | 245.5 | 259.7 | 245.5 | 253.2 | 253.2 | +1.3 (+0.52%) | 2,020 |
| 30 Jul 2003 | INR | 250 | 254.9 | 248.05 | 251.9 | 251.9 | +3.4 (+1.37%) | 3,756 |
| 29 Jul 2003 | INR | 254 | 256 | 247 | 248.5 | 248.5 | -1.6 (-0.64%) | 1,750 |
| 28 Jul 2003 | INR | 250 | 253.75 | 247.3 | 250.1 | 250.1 | -0.65 (-0.26%) | 1,339 |
| 25 Jul 2003 | INR | 252 | 252 | 247.25 | 250.75 | 250.75 | +2 (+0.80%) | 425 |
| 24 Jul 2003 | INR | 248 | 249.05 | 245 | 248.75 | 248.75 | +3.55 (+1.45%) | 1,025 |
| 23 Jul 2003 | INR | 250 | 254.5 | 245.1 | 245.2 | 245.2 | -5.25 (-2.10%) | 1,184 |
| 22 Jul 2003 | INR | 255 | 255 | 246.15 | 250.45 | 250.45 | -2.4 (-0.95%) | 924 |
| 21 Jul 2003 | INR | 265 | 265 | 250.15 | 252.85 | 252.85 | -1.95 (-0.77%) | 2,759 |
| 18 Jul 2003 | INR | 259.95 | 260 | 250 | 254.8 | 254.8 | -1.55 (-0.60%) | 2,795 |
| 17 Jul 2003 | INR | 268 | 268 | 255 | 256.35 | 256.35 | -0.65 (-0.25%) | 1,920 |
| 16 Jul 2003 | INR | 254 | 259.95 | 254 | 257 | 257 | +8.15 (+3.28%) | 1,431 |
| 15 Jul 2003 | INR | 252.5 | 254.75 | 240.25 | 248.85 | 248.85 | -4.1 (-1.62%) | 4,265 |
| 14 Jul 2003 | INR | 258 | 259 | 251 | 252.95 | 252.95 | -3.25 (-1.27%) | 4,810 |
| 11 Jul 2003 | INR | 264.75 | 264.75 | 255 | 256.2 | 256.2 | -10.55 (-3.96%) | 3,431 |
| 10 Jul 2003 | INR | 271.95 | 276 | 263.1 | 266.75 | 266.75 | +2.55 (+0.97%) | 3,706 |
| 9 Jul 2003 | INR | 265 | 270 | 262.5 | 264.2 | 264.2 | -8.95 (-3.28%) | 3,340 |
| 8 Jul 2003 | INR | 275 | 278.5 | 270 | 273.15 | 273.15 | -6.1 (-2.18%) | 5,405 |
| 7 Jul 2003 | INR | 278.85 | 280 | 270 | 279.25 | 279.25 | +6.85 (+2.51%) | 5,282 |
| 4 Jul 2003 | INR | 280 | 280 | 271 | 272.4 | 272.4 | -6.35 (-2.28%) | 6,288 |
| 3 Jul 2003 | INR | 263 | 282.8 | 255.15 | 278.75 | 278.75 | +14.35 (+5.43%) | 10,260 |
| 2 Jul 2003 | INR | 267 | 271 | 263 | 264.4 | 264.4 | +2.35 (+0.90%) | 8,551 |
| 1 Jul 2003 | INR | 270 | 279 | 260 | 262.05 | 262.05 | -6.55 (-2.44%) | 10,085 |
| 30 Jun 2003 | INR | 255 | 268.75 | 250.05 | 268.6 | 268.6 | +24.3 (+9.95%) | 32,139 |
| 27 Jun 2003 | INR | 248 | 251 | 242.8 | 244.3 | 244.3 | -1.9 (-0.77%) | 4,348 |
| 26 Jun 2003 | INR | 240.05 | 252 | 240.05 | 246.2 | 246.2 | -1.1 (-0.44%) | 1,871 |
| 25 Jun 2003 | INR | 253.9 | 253.95 | 247.25 | 247.3 | 247.3 | -1.75 (-0.70%) | 1,896 |
| 24 Jun 2003 | INR | 251.3 | 254.95 | 248 | 249.05 | 249.05 | -3.7 (-1.46%) | 4,257 |
