| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2003 | INR | 78 | 78 | 74 | 74.9 | 74.9 | -2.76 (-3.55%) | 220,052 |
| 1 Aug 2003 | INR | 79.84 | 81.8 | 74.1 | 77.66 | 77.66 | -0.24 (-0.31%) | 341,150 |
| 31 Jul 2003 | INR | 86 | 89 | 72 | 77.9 | 77.9 | -7.3 (-8.57%) | 849,302 |
| 30 Jul 2003 | INR | 81.7 | 85.8 | 80.56 | 85.2 | 85.2 | +3.64 (+4.46%) | 441,926 |
| 29 Jul 2003 | INR | 80.2 | 81.9 | 78.6 | 81.56 | 81.56 | +1.62 (+2.03%) | 117,058 |
| 28 Jul 2003 | INR | 81.94 | 82.5 | 79.7 | 79.94 | 79.94 | +0.18 (+0.23%) | 238,954 |
| 25 Jul 2003 | INR | 81 | 83 | 78.26 | 79.76 | 79.76 | +0.2 (+0.25%) | 304,078 |
| 24 Jul 2003 | INR | 79.5 | 80.06 | 78.1 | 79.56 | 79.56 | +1.12 (+1.43%) | 146,560 |
| 23 Jul 2003 | INR | 76.76 | 79.34 | 76.76 | 78.44 | 78.44 | +2.78 (+3.67%) | 143,800 |
| 22 Jul 2003 | INR | 75 | 76.5 | 74 | 75.66 | 75.66 | +0.32 (+0.42%) | 107,304 |
| 21 Jul 2003 | INR | 78.06 | 79.34 | 75.26 | 75.34 | 75.34 | -2.56 (-3.29%) | 113,732 |
| 18 Jul 2003 | INR | 76.94 | 80 | 75.1 | 77.9 | 77.9 | +0.64 (+0.83%) | 125,620 |
| 17 Jul 2003 | INR | 82.4 | 83.44 | 76.56 | 77.26 | 77.26 | -4.14 (-5.09%) | 186,306 |
| 16 Jul 2003 | INR | 78 | 82.84 | 75.16 | 81.4 | 81.4 | +4 (+5.17%) | 417,782 |
| 15 Jul 2003 | INR | 81.9 | 83.26 | 75 | 77.4 | 77.4 | -3.76 (-4.63%) | 394,852 |
| 14 Jul 2003 | INR | 77.26 | 84 | 75.5 | 81.16 | 81.16 | +4.86 (+6.37%) | 941,422 |
| 11 Jul 2003 | INR | 71 | 77.8 | 70.5 | 76.3 | 76.3 | +6.86 (+9.88%) | 827,992 |
| 10 Jul 2003 | INR | 70.3 | 70.8 | 66.56 | 69.44 | 69.44 | +0.34 (+0.49%) | 229,014 |
| 9 Jul 2003 | INR | 72 | 72 | 68.1 | 69.1 | 69.1 | -1.96 (-2.76%) | 237,660 |
| 8 Jul 2003 | INR | 76.9 | 76.9 | 70.66 | 71.06 | 71.06 | +0.06 (+0.08%) | 569,286 |
| 7 Jul 2003 | INR | 67.26 | 74.5 | 66.5 | 71 | 71 | +6.06 (+9.33%) | 1,864,522 |
| 4 Jul 2003 | INR | 61.26 | 65.8 | 61.1 | 64.94 | 64.94 | +3.64 (+5.94%) | 645,304 |
| 3 Jul 2003 | INR | 64 | 64.4 | 61.04 | 61.3 | 61.3 | -1.16 (-1.86%) | 167,584 |
| 2 Jul 2003 | INR | 64 | 65.26 | 62 | 62.46 | 62.46 | -0.08 (-0.13%) | 443,930 |
| 1 Jul 2003 | INR | 60.6 | 64.5 | 60.6 | 62.54 | 62.54 | +2.44 (+4.06%) | 606,854 |
| 30 Jun 2003 | INR | 62 | 62 | 58.66 | 60.1 | 60.1 | +2.76 (+4.81%) | 144,572 |
| 27 Jun 2003 | INR | 58.5 | 58.5 | 57.04 | 57.34 | 57.34 | -0.46 (-0.80%) | 37,562 |
| 26 Jun 2003 | INR | 57 | 59 | 56.76 | 57.8 | 57.8 | +0.04 (+0.07%) | 57,034 |
| 25 Jun 2003 | INR | 59.5 | 59.76 | 56 | 57.76 | 57.76 | +0.16 (+0.28%) | 62,716 |
| 24 Jun 2003 | INR | 57.54 | 59 | 57.5 | 57.6 | 57.6 | -0.9 (-1.54%) | 38,100 |
