| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | INR | 104 | 104 | 100 | 101.2 | 101.2 | -1.2 (-1.17%) | 21,930 |
| 31 Jul 2003 | INR | 106 | 106 | 102 | 102.4 | 102.4 | -2.4 (-2.29%) | 31,650 |
| 30 Jul 2003 | INR | 109 | 109 | 104.1 | 104.8 | 104.8 | -0.4 (-0.38%) | 34,440 |
| 29 Jul 2003 | INR | 103 | 106 | 100.5 | 105.2 | 105.2 | +2 (+1.94%) | 39,770 |
| 28 Jul 2003 | INR | 107.1 | 108.4 | 103 | 103.2 | 103.2 | -1.6 (-1.53%) | 40,950 |
| 25 Jul 2003 | INR | 106.5 | 107.7 | 103 | 104.8 | 104.8 | 0.0 (0.0%) | 67,770 |
| 24 Jul 2003 | INR | 102.4 | 105.8 | 100.2 | 104.8 | 104.8 | +2.8 (+2.75%) | 25,740 |
| 23 Jul 2003 | INR | 107.4 | 107.5 | 100.7 | 102 | 102 | -3.9 (-3.68%) | 35,940 |
| 22 Jul 2003 | INR | 110 | 112.1 | 104.5 | 105.9 | 105.9 | -4.1 (-3.73%) | 15,880 |
| 21 Jul 2003 | INR | 108.9 | 112.6 | 107.9 | 110 | 110 | +2.8 (+2.61%) | 86,100 |
| 18 Jul 2003 | INR | 110 | 110.8 | 105 | 107.2 | 107.2 | -1 (-0.92%) | 42,470 |
| 17 Jul 2003 | INR | 107.7 | 111.3 | 107.7 | 108.2 | 108.2 | +2.2 (+2.08%) | 99,470 |
| 16 Jul 2003 | INR | 103 | 106.5 | 101.5 | 106 | 106 | +4.6 (+4.54%) | 96,490 |
| 15 Jul 2003 | INR | 104 | 105.9 | 99.1 | 101.4 | 101.4 | -2.9 (-2.78%) | 43,920 |
| 14 Jul 2003 | INR | 104 | 106.1 | 102 | 104.3 | 104.3 | +2.5 (+2.46%) | 65,000 |
| 11 Jul 2003 | INR | 100 | 103.7 | 96 | 101.8 | 101.8 | +3 (+3.04%) | 114,340 |
| 10 Jul 2003 | INR | 112 | 112 | 98.6 | 98.8 | 98.8 | -10.8 (-9.85%) | 106,260 |
| 9 Jul 2003 | INR | 102 | 109.8 | 100.6 | 109.6 | 109.6 | +9.8 (+9.82%) | 415,330 |
| 8 Jul 2003 | INR | 91.5 | 99.8 | 90 | 99.8 | 99.8 | +9.1 (+10.03%) | 194,760 |
| 7 Jul 2003 | INR | 92 | 95 | 87.2 | 90.7 | 90.7 | +1.2 (+1.34%) | 170,060 |
| 4 Jul 2003 | INR | 75 | 89.6 | 74.5 | 89.5 | 89.5 | +14.8 (+19.81%) | 183,400 |
| 3 Jul 2003 | INR | 75 | 76 | 74.1 | 74.7 | 74.7 | +1.2 (+1.63%) | 43,020 |
| 2 Jul 2003 | INR | 72 | 75.7 | 72 | 73.5 | 73.5 | +3.2 (+4.55%) | 114,090 |
| 1 Jul 2003 | INR | 72 | 72.7 | 70 | 70.3 | 70.3 | -2.2 (-3.03%) | 20,730 |
| 30 Jun 2003 | INR | 73 | 75 | 72 | 72.5 | 72.5 | +0.5 (+0.69%) | 31,440 |
| 27 Jun 2003 | INR | 73 | 73.4 | 71.5 | 72 | 72 | -1 (-1.37%) | 10,460 |
| 26 Jun 2003 | INR | 75 | 76 | 71.5 | 73 | 73 | -0.2 (-0.27%) | 32,200 |
| 25 Jun 2003 | INR | 73 | 74.5 | 72.6 | 73.2 | 73.2 | +1.6 (+2.23%) | 10,060 |
| 24 Jun 2003 | INR | 69.3 | 72 | 69.3 | 71.6 | 71.6 | +0.3 (+0.42%) | 14,380 |
| 23 Jun 2003 | INR | 71.8 | 74.7 | 70 | 71.3 | 71.3 | +0.8 (+1.13%) | 32,970 |
