| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2003 | INR | 179 | 181.55 | 173.25 | 176.4 | 176.4 | -1.9 (-1.07%) | 33,962 |
| 17 Jul 2003 | INR | 184.35 | 192 | 177 | 178.3 | 178.3 | -3.85 (-2.11%) | 114,532 |
| 16 Jul 2003 | INR | 174 | 184 | 174 | 182.15 | 182.15 | +8.3 (+4.77%) | 126,432 |
| 15 Jul 2003 | INR | 175 | 177.75 | 171.25 | 173.85 | 173.85 | -1.05 (-0.60%) | 66,934 |
| 14 Jul 2003 | INR | 164.95 | 175.7 | 162 | 174.9 | 174.9 | +14.35 (+8.94%) | 160,924 |
| 11 Jul 2003 | INR | 159.5 | 165.4 | 159.4 | 160.55 | 160.55 | +0.1 (+0.06%) | 28,558 |
| 10 Jul 2003 | INR | 160.25 | 162 | 158 | 160.45 | 160.45 | +1.7 (+1.07%) | 19,134 |
| 9 Jul 2003 | INR | 164.55 | 164.55 | 158.05 | 158.75 | 158.75 | -4.25 (-2.61%) | 25,552 |
| 8 Jul 2003 | INR | 169.75 | 169.75 | 162 | 163 | 163 | -4.95 (-2.95%) | 31,990 |
| 7 Jul 2003 | INR | 170 | 171 | 166.05 | 167.95 | 167.95 | +2.7 (+1.63%) | 31,414 |
| 4 Jul 2003 | INR | 170.1 | 171.95 | 164.05 | 165.25 | 165.25 | -4.6 (-2.71%) | 30,370 |
| 3 Jul 2003 | INR | 174.9 | 179 | 168.65 | 169.85 | 169.85 | -2.75 (-1.59%) | 99,614 |
| 2 Jul 2003 | INR | 164 | 175.95 | 163.05 | 172.6 | 172.6 | +10 (+6.15%) | 198,588 |
| 1 Jul 2003 | INR | 162.3 | 163 | 157.3 | 162.6 | 162.6 | +2.85 (+1.78%) | 110,756 |
| 30 Jun 2003 | INR | 157.9 | 161 | 155 | 159.75 | 159.75 | +4.25 (+2.73%) | 87,708 |
| 27 Jun 2003 | INR | 154 | 156 | 152.3 | 155.5 | 155.5 | +3.3 (+2.17%) | 97,736 |
| 26 Jun 2003 | INR | 146.65 | 153 | 146.65 | 152.2 | 152.2 | +4.85 (+3.29%) | 98,350 |
| 25 Jun 2003 | INR | 144.85 | 148 | 144.8 | 147.35 | 147.35 | +4.4 (+3.08%) | 51,966 |
| 24 Jun 2003 | INR | 144.05 | 150 | 142.15 | 142.95 | 142.95 | -10.25 (-6.69%) | 209,072 |
| 23 Jun 2003 | INR | 155.3 | 158 | 150.9 | 153.2 | 153.2 | +3.1 (+2.07%) | 148,754 |
| 20 Jun 2003 | INR | 149.1 | 151.7 | 148.5 | 150.1 | 150.1 | +1.6 (+1.08%) | 38,030 |
| 19 Jun 2003 | INR | 149 | 151 | 147 | 148.5 | 148.5 | 0.0 (0.0%) | 29,900 |
| 18 Jun 2003 | INR | 154 | 155.5 | 147.65 | 148.5 | 148.5 | -3.25 (-2.14%) | 45,664 |
| 17 Jun 2003 | INR | 148 | 153 | 146.65 | 151.75 | 151.75 | +5.95 (+4.08%) | 1,173,146 |
| 16 Jun 2003 | INR | 148.5 | 149 | 145.1 | 145.8 | 145.8 | -0.7 (-0.48%) | 22,124 |
| 13 Jun 2003 | INR | 149 | 151 | 146 | 146.5 | 146.5 | -1.35 (-0.91%) | 35,602 |
| 12 Jun 2003 | INR | 149.1 | 151 | 147.5 | 147.85 | 147.85 | -0.25 (-0.17%) | 20,610 |
| 11 Jun 2003 | INR | 150.5 | 151.8 | 147.1 | 148.1 | 148.1 | -1.7 (-1.13%) | 215,070 |
| 10 Jun 2003 | INR | 154.8 | 154.8 | 149.1 | 149.8 | 149.8 | -3.05 (-2.00%) | 23,250 |
| 9 Jun 2003 | INR | 155.5 | 156.5 | 152 | 152.85 | 152.85 | -0.95 (-0.62%) | 19,662 |
