| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2003 | INR | 57.5 | 57.75 | 56.5 | 56.8 | 56.8 | -0.15 (-0.26%) | 24,400 |
| 23 Jul 2003 | INR | 52.05 | 57.5 | 52.05 | 56.95 | 56.95 | +1.1 (+1.97%) | 17,910 |
| 22 Jul 2003 | INR | 53.25 | 56 | 53.25 | 55.85 | 55.85 | -0.15 (-0.27%) | 14,170 |
| 21 Jul 2003 | INR | 58 | 58 | 55.65 | 56 | 56 | +1.7 (+3.13%) | 60,530 |
| 18 Jul 2003 | INR | 55 | 56 | 53 | 54.3 | 54.3 | -1.7 (-3.04%) | 56,150 |
| 17 Jul 2003 | INR | 59 | 59 | 55.95 | 56 | 56 | -0.6 (-1.06%) | 20,790 |
| 16 Jul 2003 | INR | 56 | 59 | 56 | 56.6 | 56.6 | -2.4 (-4.07%) | 13,420 |
| 15 Jul 2003 | INR | 60.7 | 63 | 57 | 59 | 59 | +1.35 (+2.34%) | 22,830 |
| 14 Jul 2003 | INR | 60.5 | 60.5 | 57.6 | 57.65 | 57.65 | -4.05 (-6.56%) | 21,510 |
| 11 Jul 2003 | INR | 63.8 | 63.9 | 60 | 61.7 | 61.7 | +1.7 (+2.83%) | 20,520 |
| 10 Jul 2003 | INR | 64 | 64.5 | 59.05 | 60 | 60 | -3.1 (-4.91%) | 83,000 |
| 9 Jul 2003 | INR | 58 | 63.1 | 58 | 63.1 | 63.1 | +5.7 (+9.93%) | 133,310 |
| 8 Jul 2003 | INR | 56.4 | 57.85 | 55.8 | 57.4 | 57.4 | +4.8 (+9.13%) | 49,620 |
| 7 Jul 2003 | INR | 50 | 52.6 | 50 | 52.6 | 52.6 | +4.75 (+9.93%) | 28,370 |
| 4 Jul 2003 | INR | 52 | 54 | 47.6 | 47.85 | 47.85 | -4.25 (-8.16%) | 34,530 |
| 3 Jul 2003 | INR | 54.2 | 54.9 | 52.1 | 52.1 | 52.1 | +2 (+3.99%) | 13,370 |
| 2 Jul 2003 | INR | 49.05 | 52 | 49.05 | 50.1 | 50.1 | +0.6 (+1.21%) | 23,840 |
| 1 Jul 2003 | INR | 49.15 | 51 | 49.15 | 49.5 | 49.5 | -1.25 (-2.46%) | 4,810 |
| 30 Jun 2003 | INR | 49 | 52 | 49 | 50.75 | 50.75 | +1.6 (+3.26%) | 24,330 |
| 27 Jun 2003 | INR | 51 | 51 | 48.1 | 49.15 | 49.15 | -1.75 (-3.44%) | 20,580 |
| 26 Jun 2003 | INR | 54.7 | 54.7 | 48.2 | 50.9 | 50.9 | -0.15 (-0.29%) | 47,150 |
| 25 Jun 2003 | INR | 47.35 | 52.05 | 47 | 51.05 | 51.05 | +3.7 (+7.81%) | 59,890 |
| 24 Jun 2003 | INR | 46.75 | 47.7 | 46.75 | 47.35 | 47.35 | -1.15 (-2.37%) | 9,020 |
| 23 Jun 2003 | INR | 46 | 48.5 | 46 | 48.5 | 48.5 | +1.75 (+3.74%) | 39,200 |
| 20 Jun 2003 | INR | 47.85 | 47.85 | 46.5 | 46.75 | 46.75 | -0.25 (-0.53%) | 5,940 |
| 19 Jun 2003 | INR | 46.5 | 47 | 46 | 47 | 47 | +0.7 (+1.51%) | 19,250 |
| 18 Jun 2003 | INR | 46 | 46.5 | 45.3 | 46.3 | 46.3 | +1 (+2.21%) | 18,100 |
| 17 Jun 2003 | INR | 45.9 | 46.25 | 45.3 | 45.3 | 45.3 | -0.4 (-0.88%) | 27,260 |
| 16 Jun 2003 | INR | 46 | 46 | 43.75 | 45.7 | 45.7 | -0.3 (-0.65%) | 14,500 |
| 13 Jun 2003 | INR | 45.05 | 46 | 45 | 46 | 46 | +0.05 (+0.11%) | 9,950 |
