| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | INR | 24.5067 | 24.5067 | 24.0533 | 24.2 | 24.2 | -0.147 (-0.60%) | 57,323 |
| 31 Jul 2003 | INR | 24.5467 | 24.6 | 24.2 | 24.3467 | 24.3467 | -0.107 (-0.44%) | 108,109 |
| 30 Jul 2003 | INR | 24.7067 | 24.7067 | 24.1467 | 24.4533 | 24.4533 | +0.107 (+0.44%) | 57,945 |
| 29 Jul 2003 | INR | 24.6533 | 24.6533 | 24.0533 | 24.3467 | 24.3467 | -0.107 (-0.44%) | 50,481 |
| 28 Jul 2003 | INR | 24.5067 | 24.7067 | 24.3067 | 24.4533 | 24.4533 | +0.2 (+0.82%) | 135,591 |
| 25 Jul 2003 | INR | 24 | 24.4533 | 23.9067 | 24.2533 | 24.2533 | +0.507 (+2.13%) | 306,539 |
| 24 Jul 2003 | INR | 24.3067 | 24.5067 | 23.2533 | 23.7467 | 23.7467 | +0.493 (+2.12%) | 445,510 |
| 23 Jul 2003 | INR | 23.7467 | 24.2533 | 23.1467 | 23.2533 | 23.2533 | -0.493 (-2.08%) | 40,446 |
| 22 Jul 2003 | INR | 24 | 24.7467 | 23.6 | 23.7467 | 23.7467 | +0.093 (+0.39%) | 220,536 |
| 21 Jul 2003 | INR | 23 | 24.4 | 22.8533 | 23.6533 | 23.6533 | +0.8 (+3.50%) | 358,032 |
| 18 Jul 2003 | INR | 23 | 23.4533 | 22.5067 | 22.8533 | 22.8533 | +0.147 (+0.65%) | 47,307 |
| 17 Jul 2003 | INR | 23.6 | 23.6 | 22.5067 | 22.7067 | 22.7067 | -0.44 (-1.90%) | 78,501 |
| 16 Jul 2003 | INR | 23.9067 | 23.9067 | 22.1467 | 23.1467 | 23.1467 | -1.8 (-7.22%) | 53,655 |
| 15 Jul 2003 | INR | 25.1067 | 25.1067 | 24.5467 | 24.9467 | 24.9467 | +0.147 (+0.59%) | 110,962 |
| 14 Jul 2003 | INR | 25.2 | 25.2 | 24.5067 | 24.8 | 24.8 | 0.0 (0.0%) | 47,930 |
| 11 Jul 2003 | INR | 25 | 25.2 | 24.7067 | 24.8 | 24.8 | -0.053 (-0.21%) | 83,106 |
| 10 Jul 2003 | INR | 25 | 25.2 | 24.6 | 24.8533 | 24.8533 | +0.147 (+0.59%) | 42,446 |
| 9 Jul 2003 | INR | 25.2 | 25.9067 | 24.5467 | 24.7067 | 24.7067 | -0.493 (-1.96%) | 122,199 |
| 8 Jul 2003 | INR | 26.2 | 26.5067 | 25 | 25.2 | 25.2 | -0.507 (-1.97%) | 212,774 |
| 7 Jul 2003 | INR | 26 | 26 | 24.6 | 25.7067 | 25.7067 | +1.653 (+6.87%) | 289,313 |
| 4 Jul 2003 | INR | 24.2533 | 24.7467 | 23.9467 | 24.0533 | 24.0533 | +0.4 (+1.69%) | 111,770 |
| 3 Jul 2003 | INR | 22.8 | 23.7467 | 22.7067 | 23.6533 | 23.6533 | +0.947 (+4.17%) | 207,427 |
| 2 Jul 2003 | INR | 22.7067 | 22.8533 | 22.4533 | 22.7067 | 22.7067 | +0.16 (+0.71%) | 87,767 |
| 1 Jul 2003 | INR | 22.2533 | 22.7467 | 22.0533 | 22.5467 | 22.5467 | 0.0 (0.0%) | 61,310 |
| 30 Jun 2003 | INR | 22.4 | 22.6533 | 22.4 | 22.5467 | 22.5467 | 0.0 (0.0%) | 64,918 |
| 27 Jun 2003 | INR | 22.1067 | 22.7467 | 22.1067 | 22.5467 | 22.5467 | -0.107 (-0.47%) | 80,497 |
| 26 Jun 2003 | INR | 22.5467 | 22.7467 | 22.5467 | 22.6533 | 22.6533 | -0.053 (-0.24%) | 70,858 |
| 25 Jun 2003 | INR | 22.9467 | 22.9467 | 22.5467 | 22.7067 | 22.7067 | +0.053 (+0.24%) | 69,753 |
| 24 Jun 2003 | INR | 22.9067 | 22.9467 | 22.5467 | 22.6533 | 22.6533 | +0.053 (+0.24%) | 74,834 |
| 23 Jun 2003 | INR | 22.9467 | 22.9467 | 22.6 | 22.6 | 22.6 | -0.053 (-0.24%) | 57,269 |
