| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | INR | 75.85 | 78.1 | 75.75 | 77.05 | 77.05 | +1.2 (+1.58%) | 1,188,840 |
| 8 Aug 2003 | INR | 75.3 | 76.45 | 75.25 | 75.85 | 75.85 | +1.1 (+1.47%) | 704,650 |
| 7 Aug 2003 | INR | 73.95 | 75 | 73 | 74.75 | 74.75 | +1.55 (+2.12%) | 631,521 |
| 6 Aug 2003 | INR | 74.7 | 74.8 | 72.1 | 73.2 | 73.2 | -0.5 (-0.68%) | 842,804 |
| 5 Aug 2003 | INR | 76.75 | 78.5 | 73.5 | 73.7 | 73.7 | -2.7 (-3.53%) | 1,582,826 |
| 4 Aug 2003 | INR | 74.9 | 77.6 | 73.9 | 76.4 | 76.4 | +1.85 (+2.48%) | 1,993,733 |
| 1 Aug 2003 | INR | 71.85 | 75.15 | 70.6 | 74.55 | 74.55 | +3.5 (+4.93%) | 1,883,151 |
| 31 Jul 2003 | INR | 72.45 | 73 | 70.65 | 71.05 | 71.05 | -0.75 (-1.04%) | 620,465 |
| 30 Jul 2003 | INR | 72.25 | 73.5 | 71.4 | 71.8 | 71.8 | -0.45 (-0.62%) | 726,744 |
| 29 Jul 2003 | INR | 72.1 | 72.95 | 71.4 | 72.25 | 72.25 | +0.35 (+0.49%) | 618,324 |
| 28 Jul 2003 | INR | 72.85 | 73.8 | 71.75 | 71.9 | 71.9 | 0.0 (0.0%) | 830,528 |
| 25 Jul 2003 | INR | 71.3 | 72.5 | 70.35 | 71.9 | 71.9 | +1.1 (+1.55%) | 793,607 |
| 24 Jul 2003 | INR | 69 | 71.35 | 67.9 | 70.8 | 70.8 | +2.65 (+3.89%) | 562,561 |
| 23 Jul 2003 | INR | 69 | 69.25 | 67.5 | 68.15 | 68.15 | +0.3 (+0.44%) | 330,600 |
| 22 Jul 2003 | INR | 69 | 69.35 | 67.5 | 67.85 | 67.85 | -0.65 (-0.95%) | 552,742 |
| 21 Jul 2003 | INR | 72.4 | 72.55 | 68.15 | 68.5 | 68.5 | -3.15 (-4.40%) | 652,516 |
| 18 Jul 2003 | INR | 72.25 | 74.2 | 62.6 | 71.65 | 71.65 | -1.15 (-1.58%) | 1,207,977 |
| 17 Jul 2003 | INR | 72.65 | 75.75 | 71.7 | 72.8 | 72.8 | +0.95 (+1.32%) | 2,576,771 |
| 16 Jul 2003 | INR | 70.5 | 72.2 | 69.5 | 71.85 | 71.85 | +2.2 (+3.16%) | 539,557 |
| 15 Jul 2003 | INR | 72.5 | 72.65 | 69.1 | 69.65 | 69.65 | -2.15 (-2.99%) | 557,228 |
| 14 Jul 2003 | INR | 70.95 | 72.3 | 70.55 | 71.8 | 71.8 | +1.75 (+2.50%) | 578,312 |
| 11 Jul 2003 | INR | 70.75 | 71.8 | 69.7 | 70.05 | 70.05 | 0.0 (0.0%) | 519,719 |
| 10 Jul 2003 | INR | 70.25 | 71.1 | 69.5 | 70.05 | 70.05 | +0.5 (+0.72%) | 562,891 |
| 9 Jul 2003 | INR | 71.95 | 71.95 | 69.05 | 69.55 | 69.55 | -1.8 (-2.52%) | 550,640 |
| 8 Jul 2003 | INR | 73.1 | 73.75 | 71.1 | 71.35 | 71.35 | -0.85 (-1.18%) | 482,533 |
| 7 Jul 2003 | INR | 74.9 | 75.3 | 72.1 | 72.2 | 72.2 | -2 (-2.70%) | 538,438 |
| 4 Jul 2003 | INR | 75.25 | 76.35 | 73.8 | 74.2 | 74.2 | -0.3 (-0.40%) | 1,431,348 |
| 3 Jul 2003 | INR | 74 | 75.2 | 72.05 | 74.5 | 74.5 | +1.7 (+2.34%) | 1,407,339 |
| 2 Jul 2003 | INR | 70.7 | 74.5 | 70.7 | 72.8 | 72.8 | +2.65 (+3.78%) | 1,886,765 |
| 1 Jul 2003 | INR | 71.25 | 71.45 | 69.6 | 70.15 | 70.15 | -0.7 (-0.99%) | 468,504 |
