| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2003 | INR | 116.85 | 118.95 | 115.1 | 118.3 | 11.83 | +1.65 (+1.41%) | 367,473 |
| 17 Jul 2003 | INR | 124.5 | 126 | 116.1 | 116.65 | 11.665 | -6.4 (-5.20%) | 688,386 |
| 16 Jul 2003 | INR | 118.8 | 124.5 | 116.6 | 123.05 | 12.305 | +6.2 (+5.31%) | 677,135 |
| 15 Jul 2003 | INR | 119.1 | 121.5 | 115.05 | 116.85 | 11.685 | -1.15 (-0.97%) | 500,979 |
| 14 Jul 2003 | INR | 119.7 | 119.7 | 116 | 118 | 11.8 | -0.3 (-0.25%) | 187,791 |
| 11 Jul 2003 | INR | 118 | 121.1 | 117.55 | 118.3 | 11.83 | +1.2 (+1.02%) | 286,260 |
| 10 Jul 2003 | INR | 118 | 119.9 | 113.1 | 117.1 | 11.71 | +0.9 (+0.77%) | 373,206 |
| 9 Jul 2003 | INR | 122 | 122 | 115.8 | 116.2 | 11.62 | -4.3 (-3.57%) | 386,624 |
| 8 Jul 2003 | INR | 122.7 | 126.65 | 120.1 | 120.5 | 12.05 | +0.25 (+0.21%) | 874,296 |
| 7 Jul 2003 | INR | 125.5 | 125.7 | 118.55 | 120.25 | 12.025 | -4.05 (-3.26%) | 488,780 |
| 4 Jul 2003 | INR | 125.15 | 126.7 | 123.95 | 124.3 | 12.43 | 0.0 (0.0%) | 392,706 |
| 3 Jul 2003 | INR | 124.1 | 130.2 | 123.8 | 124.3 | 12.43 | +2.05 (+1.68%) | 802,290 |
| 2 Jul 2003 | INR | 124.85 | 126 | 121.1 | 122.25 | 12.225 | -1.5 (-1.21%) | 886,818 |
| 1 Jul 2003 | INR | 124 | 126.4 | 122.5 | 123.75 | 12.375 | +0.05 (+0.04%) | 555,416 |
| 30 Jun 2003 | INR | 127.8 | 129.5 | 122.75 | 123.7 | 12.37 | -2.65 (-2.10%) | 585,957 |
| 27 Jun 2003 | INR | 124.05 | 128.25 | 121.5 | 126.35 | 12.635 | +6.2 (+5.16%) | 2,566,267 |
| 26 Jun 2003 | INR | 117.4 | 121.9 | 117.25 | 120.15 | 12.015 | +3.65 (+3.13%) | 1,513,149 |
| 25 Jun 2003 | INR | 118.95 | 119.35 | 115.75 | 116.5 | 11.65 | -1.85 (-1.56%) | 787,150 |
| 24 Jun 2003 | INR | 115.85 | 120.65 | 115.55 | 118.35 | 11.835 | +1.5 (+1.28%) | 1,177,075 |
| 23 Jun 2003 | INR | 116.2 | 118.3 | 113.2 | 116.85 | 11.685 | +1.6 (+1.39%) | 908,465 |
| 20 Jun 2003 | INR | 108.45 | 116.2 | 107 | 115.25 | 11.525 | +6.5 (+5.98%) | 1,420,107 |
| 19 Jun 2003 | INR | 108.95 | 110.7 | 107.25 | 108.75 | 10.875 | +1.5 (+1.40%) | 510,757 |
| 18 Jun 2003 | INR | 106.9 | 114 | 106.6 | 107.25 | 10.725 | -2 (-1.83%) | 1,447,350 |
| 17 Jun 2003 | INR | 107 | 111.5 | 107 | 109.25 | 10.925 | +2.35 (+2.20%) | 714,916 |
| 16 Jun 2003 | INR | 107.4 | 109.6 | 105.8 | 106.9 | 10.69 | -1.65 (-1.52%) | 362,011 |
| 13 Jun 2003 | INR | 111.8 | 112 | 107.05 | 108.55 | 10.855 | -2.15 (-1.94%) | 777,006 |
| 12 Jun 2003 | INR | 104.95 | 112.3 | 103.9 | 110.7 | 11.07 | +7.15 (+6.90%) | 1,858,916 |
| 11 Jun 2003 | INR | 104.6 | 106.7 | 102.9 | 103.55 | 10.355 | +0.3 (+0.29%) | 208,987 |
| 10 Jun 2003 | INR | 108 | 108.9 | 103 | 103.25 | 10.325 | -4.85 (-4.49%) | 637,628 |
| 9 Jun 2003 | INR | 109 | 109 | 104.7 | 108.1 | 10.81 | +3.85 (+3.69%) | 778,572 |
