| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | INR | 165.4 | 168.25 | 155.1 | 155.85 | 155.85 | -8.45 (-5.14%) | 10,640,000 |
| 4 Aug 2003 | INR | 169.4 | 169.4 | 161.2 | 164.3 | 164.3 | -6.5 (-3.81%) | 8,240,000 |
| 1 Aug 2003 | INR | 171 | 173 | 168 | 170.8 | 170.8 | +0.45 (+0.26%) | 6,630,000 |
| 31 Jul 2003 | INR | 174.8 | 177.95 | 168.5 | 170.35 | 170.35 | -2.35 (-1.36%) | 10,320,000 |
| 30 Jul 2003 | INR | 168.5 | 173.8 | 166.9 | 172.7 | 172.7 | +5.7 (+3.41%) | 12,550,000 |
| 29 Jul 2003 | INR | 175.1 | 175.1 | 152 | 167 | 167 | -7.85 (-4.49%) | 18,650,000 |
| 28 Jul 2003 | INR | 176.85 | 177 | 172.85 | 174.85 | 174.85 | +0.65 (+0.37%) | 10,920,000 |
| 25 Jul 2003 | INR | 169 | 174.95 | 168.3 | 174.2 | 174.2 | +6.2 (+3.69%) | 13,240,000 |
| 24 Jul 2003 | INR | 170.25 | 171.9 | 166.25 | 168 | 168 | -0.35 (-0.21%) | 13,360,000 |
| 23 Jul 2003 | INR | 161.7 | 172 | 160.55 | 168.35 | 168.35 | +4.95 (+3.03%) | 17,160,000 |
| 22 Jul 2003 | INR | 169 | 172.4 | 161.1 | 163.4 | 163.4 | -8.45 (-4.92%) | 15,080,000 |
| 21 Jul 2003 | INR | 176 | 177.9 | 170.5 | 171.85 | 171.85 | -0.75 (-0.43%) | 11,090,000 |
| 18 Jul 2003 | INR | 166.9 | 174.9 | 165.3 | 172.6 | 172.6 | +1.75 (+1.02%) | 15,980,000 |
| 17 Jul 2003 | INR | 183 | 184.6 | 167.65 | 170.85 | 170.85 | -11.4 (-6.26%) | 19,990,000 |
| 16 Jul 2003 | INR | 178.5 | 183.9 | 175.75 | 182.25 | 182.25 | +6.3 (+3.58%) | 20,010,000 |
| 15 Jul 2003 | INR | 177.05 | 180.4 | 170 | 175.95 | 175.95 | +1.35 (+0.77%) | 18,160,000 |
| 14 Jul 2003 | INR | 166.55 | 175.9 | 166.55 | 174.6 | 174.6 | +10.4 (+6.33%) | 25,480,000 |
| 11 Jul 2003 | INR | 155.4 | 170.4 | 155.05 | 164.2 | 164.2 | +9.75 (+6.31%) | 34,120,000 |
| 10 Jul 2003 | INR | 150.9 | 156.85 | 150.1 | 154.45 | 154.45 | +4.55 (+3.04%) | 13,440,000 |
| 9 Jul 2003 | INR | 154.6 | 157.4 | 148 | 149.9 | 149.9 | -3.8 (-2.47%) | 14,260,000 |
| 8 Jul 2003 | INR | 161.1 | 161.9 | 152.1 | 153.7 | 153.7 | -6.2 (-3.88%) | 14,420,000 |
| 7 Jul 2003 | INR | 162.05 | 163.85 | 158.15 | 159.9 | 159.9 | -1.95 (-1.20%) | 10,730,000 |
| 4 Jul 2003 | INR | 165 | 166.85 | 160.25 | 161.85 | 161.85 | -2 (-1.22%) | 17,580,000 |
| 3 Jul 2003 | INR | 154.6 | 165.75 | 152.8 | 163.85 | 163.85 | +10.35 (+6.74%) | 35,630,000 |
| 2 Jul 2003 | INR | 154 | 156.3 | 151.75 | 153.5 | 153.5 | +0.8 (+0.52%) | 9,400,000 |
| 1 Jul 2003 | INR | 157.9 | 157.9 | 151.75 | 152.7 | 152.7 | -2.6 (-1.67%) | 10,510,000 |
| 30 Jun 2003 | INR | 158.2 | 161.25 | 154 | 155.3 | 155.3 | -1.65 (-1.05%) | 18,220,000 |
| 27 Jun 2003 | INR | 154.3 | 159.75 | 150.7 | 156.95 | 156.95 | +3.45 (+2.25%) | 21,730,000 |
| 26 Jun 2003 | INR | 154.5 | 161.8 | 152.25 | 153.5 | 153.5 | 0.0 (0.0%) | 30,130,000 |
| 25 Jun 2003 | INR | 152 | 154.85 | 151.5 | 153.5 | 153.5 | +3.7 (+2.47%) | 19,240,000 |
