| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 374.2 | 389.5 | 365.8 | 386.35 | 77.27 | +13.45 (+3.61%) | 310,905 |
| 13 Aug 2003 | INR | 382 | 387 | 372 | 372.9 | 74.58 | -5.2 (-1.38%) | 94,472 |
| 12 Aug 2003 | INR | 388 | 391 | 374 | 378.1 | 75.62 | -6.6 (-1.72%) | 157,159 |
| 11 Aug 2003 | INR | 393.25 | 397 | 383.1 | 384.7 | 76.94 | -8.15 (-2.07%) | 135,422 |
| 8 Aug 2003 | INR | 390 | 398 | 383.15 | 392.85 | 78.57 | +10.25 (+2.68%) | 326,775 |
| 7 Aug 2003 | INR | 387.8 | 392 | 380.1 | 382.6 | 76.52 | -1.7 (-0.44%) | 157,230 |
| 6 Aug 2003 | INR | 379.9 | 390.5 | 375 | 384.3 | 76.86 | +5.7 (+1.51%) | 300,659 |
| 5 Aug 2003 | INR | 380 | 404.8 | 375.2 | 378.6 | 75.72 | -6.95 (-1.80%) | 395,053 |
| 4 Aug 2003 | INR | 383.9 | 392.5 | 380.5 | 385.55 | 77.11 | +0.7 (+0.18%) | 163,024 |
| 1 Aug 2003 | INR | 373 | 388.95 | 371.5 | 384.85 | 76.97 | +15.4 (+4.17%) | 276,452 |
| 31 Jul 2003 | INR | 381.9 | 385 | 366.6 | 369.45 | 73.89 | -14.85 (-3.86%) | 250,136 |
| 30 Jul 2003 | INR | 395 | 396.9 | 380 | 384.3 | 76.86 | -11 (-2.78%) | 360,986 |
| 29 Jul 2003 | INR | 397.4 | 404.5 | 390.55 | 395.3 | 79.06 | -0.25 (-0.06%) | 455,184 |
| 28 Jul 2003 | INR | 391 | 416.9 | 388 | 395.55 | 79.11 | +9 (+2.33%) | 1,321,602 |
| 25 Jul 2003 | INR | 357.5 | 390.7 | 357.5 | 386.55 | 77.31 | +28 (+7.81%) | 903,472 |
| 24 Jul 2003 | INR | 350.5 | 363.4 | 343 | 358.55 | 71.71 | +9.7 (+2.78%) | 338,652 |
| 23 Jul 2003 | INR | 336 | 356.85 | 336 | 348.85 | 69.77 | +16.2 (+4.87%) | 577,345 |
| 22 Jul 2003 | INR | 315 | 337.5 | 312.25 | 332.65 | 66.53 | +17.6 (+5.59%) | 535,370 |
| 21 Jul 2003 | INR | 337.85 | 337.95 | 312.5 | 315.05 | 63.01 | -17.2 (-5.18%) | 216,521 |
| 18 Jul 2003 | INR | 325 | 344 | 325 | 332.25 | 66.45 | +2.6 (+0.79%) | 374,332 |
| 17 Jul 2003 | INR | 342 | 346.9 | 328 | 329.65 | 65.93 | -11.6 (-3.40%) | 167,849 |
| 16 Jul 2003 | INR | 340 | 346 | 334.1 | 341.25 | 68.25 | +3.4 (+1.01%) | 218,996 |
| 15 Jul 2003 | INR | 350 | 350 | 327 | 337.85 | 67.57 | -3.65 (-1.07%) | 388,672 |
| 14 Jul 2003 | INR | 350.7 | 357.65 | 336.05 | 341.5 | 68.3 | -4.45 (-1.29%) | 443,111 |
| 11 Jul 2003 | INR | 340.1 | 364.5 | 333.25 | 345.95 | 69.19 | +10.1 (+3.01%) | 756,443 |
| 10 Jul 2003 | INR | 310.4 | 354.7 | 301 | 335.85 | 67.17 | +28.3 (+9.20%) | 1,482,760 |
| 9 Jul 2003 | INR | 301 | 330 | 293 | 307.55 | 61.51 | +9.4 (+3.15%) | 874,523 |
| 8 Jul 2003 | INR | 300 | 307.95 | 296.5 | 298.15 | 59.63 | +3 (+1.02%) | 193,871 |
| 7 Jul 2003 | INR | 305 | 309 | 293.1 | 295.15 | 59.03 | -9.75 (-3.20%) | 134,642 |
| 4 Jul 2003 | INR | 310 | 313.5 | 300 | 304.9 | 60.98 | -2.55 (-0.83%) | 194,671 |
