| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | INR | 235 | 243 | 221 | 222.7 | 44.54 | -11 (-4.71%) | 1,878,740 |
| 4 Aug 2003 | INR | 213 | 236 | 213 | 233.7 | 46.74 | +19.8 (+9.26%) | 2,843,600 |
| 1 Aug 2003 | INR | 212.3 | 216.9 | 207 | 213.9 | 42.78 | +2.5 (+1.18%) | 519,840 |
| 31 Jul 2003 | INR | 219.4 | 222 | 208.6 | 211.4 | 42.28 | -5.6 (-2.58%) | 742,820 |
| 30 Jul 2003 | INR | 217.9 | 226.7 | 216.1 | 217 | 43.4 | +2.3 (+1.07%) | 1,088,900 |
| 29 Jul 2003 | INR | 215.5 | 219 | 213.1 | 214.7 | 42.94 | 0.0 (0.0%) | 907,110 |
| 28 Jul 2003 | INR | 216.5 | 220 | 212 | 214.7 | 42.94 | +5.5 (+2.63%) | 1,119,510 |
| 25 Jul 2003 | INR | 214.4 | 241 | 206 | 209.2 | 41.84 | +1.3 (+0.63%) | 744,540 |
| 24 Jul 2003 | INR | 205 | 209 | 202 | 207.9 | 41.58 | +4.6 (+2.26%) | 287,100 |
| 23 Jul 2003 | INR | 205 | 211.5 | 200.2 | 203.3 | 40.66 | +0.6 (+0.30%) | 288,580 |
| 22 Jul 2003 | INR | 207.3 | 207.3 | 201.5 | 202.7 | 40.54 | -3.7 (-1.79%) | 141,120 |
| 21 Jul 2003 | INR | 214.1 | 214.1 | 206 | 206.4 | 41.28 | -5.5 (-2.60%) | 133,460 |
| 18 Jul 2003 | INR | 211.1 | 215.8 | 209 | 211.9 | 42.38 | -2.9 (-1.35%) | 221,620 |
| 17 Jul 2003 | INR | 217.8 | 219 | 213.1 | 214.8 | 42.96 | +0.7 (+0.33%) | 355,180 |
| 16 Jul 2003 | INR | 214 | 215.5 | 211 | 214.1 | 42.82 | -3 (-1.38%) | 356,440 |
| 15 Jul 2003 | INR | 227.6 | 227.6 | 214.3 | 217.1 | 43.42 | -6.3 (-2.82%) | 258,490 |
| 14 Jul 2003 | INR | 224 | 228 | 222.1 | 223.4 | 44.68 | +3.4 (+1.55%) | 505,360 |
| 11 Jul 2003 | INR | 218.6 | 226.9 | 218 | 220 | 44 | +5.1 (+2.37%) | 558,950 |
| 10 Jul 2003 | INR | 219 | 221.7 | 214 | 214.9 | 42.98 | -1.4 (-0.65%) | 223,060 |
| 9 Jul 2003 | INR | 221.1 | 223.8 | 214.9 | 216.3 | 43.26 | -6 (-2.70%) | 337,100 |
| 8 Jul 2003 | INR | 224 | 227.5 | 221 | 222.3 | 44.46 | -2.5 (-1.11%) | 776,100 |
| 7 Jul 2003 | INR | 225 | 230 | 224 | 224.8 | 44.96 | +1.8 (+0.81%) | 520,650 |
| 4 Jul 2003 | INR | 228.8 | 229 | 221.5 | 223 | 44.6 | -2.3 (-1.02%) | 666,830 |
| 3 Jul 2003 | INR | 229.7 | 233.8 | 223.1 | 225.3 | 45.06 | +1.1 (+0.49%) | 1,078,070 |
| 2 Jul 2003 | INR | 234 | 241.5 | 222 | 224.2 | 44.84 | -4.6 (-2.01%) | 2,255,500 |
| 1 Jul 2003 | INR | 225 | 241.9 | 223.6 | 228.8 | 45.76 | +8.7 (+3.95%) | 3,084,650 |
| 30 Jun 2003 | INR | 209.4 | 229.4 | 205 | 220.1 | 44.02 | +8.2 (+3.87%) | 2,242,700 |
| 27 Jun 2003 | INR | 204 | 214.5 | 199 | 211.9 | 42.38 | +7.5 (+3.67%) | 814,560 |
| 26 Jun 2003 | INR | 205.9 | 205.9 | 203 | 204.4 | 40.88 | -0.4 (-0.20%) | 183,770 |
| 25 Jun 2003 | INR | 206.7 | 206.7 | 201.5 | 204.8 | 40.96 | +3.4 (+1.69%) | 179,020 |
