| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2003 | INR | 391 | 394.75 | 381 | 384.55 | 76.91 | -6.25 (-1.60%) | 118,625 |
| 28 Jul 2003 | INR | 367 | 391.5 | 367 | 390.8 | 78.16 | +31.4 (+8.74%) | 430,085 |
| 25 Jul 2003 | INR | 355 | 362.8 | 355 | 359.4 | 71.88 | +3.4 (+0.96%) | 162,360 |
| 24 Jul 2003 | INR | 353.25 | 357.95 | 353.25 | 356 | 71.2 | +3.95 (+1.12%) | 25,635 |
| 23 Jul 2003 | INR | 350 | 355 | 345.5 | 352.05 | 70.41 | +5.95 (+1.72%) | 323,275 |
| 22 Jul 2003 | INR | 335 | 351 | 334 | 346.1 | 69.22 | +9.5 (+2.82%) | 494,655 |
| 21 Jul 2003 | INR | 360 | 360 | 336 | 336.6 | 67.32 | -16.45 (-4.66%) | 79,265 |
| 18 Jul 2003 | INR | 356.9 | 360 | 352 | 353.05 | 70.61 | -2.05 (-0.58%) | 46,590 |
| 17 Jul 2003 | INR | 367 | 367.9 | 354.25 | 355.1 | 71.02 | -8.9 (-2.45%) | 62,770 |
| 16 Jul 2003 | INR | 364.9 | 369 | 360.65 | 364 | 72.8 | +1.95 (+0.54%) | 38,920 |
| 15 Jul 2003 | INR | 375 | 376 | 360 | 362.05 | 72.41 | -8.55 (-2.31%) | 103,905 |
| 14 Jul 2003 | INR | 365.1 | 378 | 365 | 370.6 | 74.12 | +10.75 (+2.99%) | 179,685 |
| 11 Jul 2003 | INR | 359.8 | 373 | 354.1 | 359.85 | 71.97 | +6.45 (+1.83%) | 108,030 |
| 10 Jul 2003 | INR | 361 | 369 | 352.25 | 353.4 | 70.68 | -4.35 (-1.22%) | 44,930 |
| 9 Jul 2003 | INR | 380 | 380 | 352 | 357.75 | 71.55 | -9.5 (-2.59%) | 48,130 |
| 8 Jul 2003 | INR | 373.25 | 392.2 | 365 | 367.25 | 73.45 | -3.15 (-0.85%) | 86,525 |
| 7 Jul 2003 | INR | 368 | 373.85 | 365 | 370.4 | 74.08 | +7.2 (+1.98%) | 62,365 |
| 4 Jul 2003 | INR | 374 | 376.45 | 362 | 363.2 | 72.64 | -6.75 (-1.82%) | 77,860 |
| 3 Jul 2003 | INR | 365 | 380 | 361 | 369.95 | 73.99 | +9.4 (+2.61%) | 182,785 |
| 2 Jul 2003 | INR | 352 | 364 | 352 | 360.55 | 72.11 | +14.75 (+4.27%) | 144,945 |
| 1 Jul 2003 | INR | 352.7 | 355.1 | 345 | 345.8 | 69.16 | -2.5 (-0.72%) | 59,930 |
| 30 Jun 2003 | INR | 349 | 360 | 345.05 | 348.3 | 69.66 | +1.65 (+0.48%) | 87,780 |
| 27 Jun 2003 | INR | 339.65 | 348.4 | 327 | 346.65 | 69.33 | +18.3 (+5.57%) | 102,925 |
| 26 Jun 2003 | INR | 330 | 335 | 323 | 328.35 | 65.67 | -2.25 (-0.68%) | 38,285 |
| 25 Jun 2003 | INR | 326 | 337.4 | 325 | 330.6 | 66.12 | +10.85 (+3.39%) | 55,055 |
| 24 Jun 2003 | INR | 349.05 | 351 | 316.25 | 319.75 | 63.95 | -31.7 (-9.02%) | 96,350 |
| 23 Jun 2003 | INR | 350 | 354.85 | 349 | 351.45 | 70.29 | -1.5 (-0.42%) | 16,320 |
| 20 Jun 2003 | INR | 355.9 | 355.9 | 348.05 | 352.95 | 70.59 | +2.2 (+0.63%) | 20,780 |
| 19 Jun 2003 | INR | 360 | 361.95 | 350 | 350.75 | 70.15 | -3.7 (-1.04%) | 28,865 |
| 18 Jun 2003 | INR | 353.4 | 359 | 350.25 | 354.45 | 70.89 | +3.45 (+0.98%) | 86,445 |
