| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | INR | 1,160 | 1,160 | 1,120 | 1,125 | 281.25 | +11.85 (+1.06%) | 68 |
| 13 Aug 2003 | INR | 1,115 | 1,145 | 1,100 | 1,113.15 | 278.2875 | -21.85 (-1.93%) | 591 |
| 12 Aug 2003 | INR | 1,155 | 1,160 | 1,130 | 1,135 | 283.75 | -22 (-1.90%) | 338 |
| 11 Aug 2003 | INR | 1,150 | 1,160 | 1,134 | 1,157 | 289.25 | +39.3 (+3.52%) | 273 |
| 8 Aug 2003 | INR | 1,130 | 1,148 | 1,110 | 1,117.7 | 279.425 | -26.8 (-2.34%) | 405 |
| 7 Aug 2003 | INR | 1,112 | 1,185 | 1,112 | 1,144.5 | 286.125 | +44.5 (+4.05%) | 277 |
| 6 Aug 2003 | INR | 1,110 | 1,115 | 1,100 | 1,100 | 275 | +24.6 (+2.29%) | 84 |
| 5 Aug 2003 | INR | 1,172 | 1,172 | 1,075 | 1,075.4 | 268.85 | -64.6 (-5.67%) | 247 |
| 4 Aug 2003 | INR | 1,160 | 1,160 | 1,126 | 1,140 | 285 | +8.1 (+0.72%) | 195 |
| 1 Aug 2003 | INR | 1,185 | 1,196 | 1,125 | 1,131.9 | 282.975 | -49.95 (-4.23%) | 223 |
| 31 Jul 2003 | INR | 1,130 | 1,199 | 1,130 | 1,181.85 | 295.4625 | +46.85 (+4.13%) | 535 |
| 30 Jul 2003 | INR | 1,174.95 | 1,174.95 | 1,125 | 1,135 | 283.75 | +22.85 (+2.05%) | 203 |
| 29 Jul 2003 | INR | 1,125 | 1,125 | 1,110 | 1,112.15 | 278.0375 | +10.8 (+0.98%) | 138 |
| 28 Jul 2003 | INR | 1,187.95 | 1,187.95 | 1,100 | 1,101.35 | 275.3375 | -5.65 (-0.51%) | 346 |
| 25 Jul 2003 | INR | 1,150 | 1,150 | 1,107 | 1,107 | 276.75 | +0.5 (+0.05%) | 674 |
| 24 Jul 2003 | INR | 1,169.95 | 1,169.95 | 1,100 | 1,106.5 | 276.625 | +0.5 (+0.05%) | 235 |
| 23 Jul 2003 | INR | 1,090 | 1,177.95 | 1,090 | 1,106 | 276.5 | -29 (-2.56%) | 157 |
| 22 Jul 2003 | INR | 1,203.95 | 1,203.95 | 1,132.05 | 1,135 | 283.75 | -21.15 (-1.83%) | 40 |
| 21 Jul 2003 | INR | 1,151.05 | 1,208.95 | 1,145 | 1,156.15 | 289.0375 | -13.5 (-1.15%) | 173 |
| 18 Jul 2003 | INR | 1,200 | 1,200 | 1,165.05 | 1,169.65 | 292.4125 | +4.65 (+0.40%) | 22 |
| 17 Jul 2003 | INR | 1,188 | 1,191 | 1,160 | 1,165 | 291.25 | +12.9 (+1.12%) | 130 |
| 16 Jul 2003 | INR | 1,274.95 | 1,274.95 | 1,150 | 1,152.1 | 288.025 | -13.9 (-1.19%) | 138 |
| 15 Jul 2003 | INR | 1,160.05 | 1,177 | 1,160.05 | 1,166 | 291.5 | -15.1 (-1.28%) | 58 |
| 14 Jul 2003 | INR | 1,199.95 | 1,202 | 1,181.1 | 1,181.1 | 295.275 | -17.9 (-1.49%) | 46 |
| 11 Jul 2003 | INR | 1,205 | 1,205 | 1,160 | 1,199 | 299.75 | -1 (-0.08%) | 52 |
| 10 Jul 2003 | INR | 1,206 | 1,206 | 1,200 | 1,200 | 300 | -5 (-0.41%) | 107 |
| 9 Jul 2003 | INR | 1,205.1 | 1,206 | 1,190 | 1,205 | 301.25 | 0.0 (0.0%) | 79 |
| 8 Jul 2003 | INR | 1,240 | 1,245 | 1,200 | 1,205 | 301.25 | +35 (+2.99%) | 40 |
| 7 Jul 2003 | INR | 1,259 | 1,259 | 1,170 | 1,170 | 292.5 | -37.3 (-3.09%) | 219 |
| 4 Jul 2003 | INR | 1,260 | 1,271.9 | 1,201.1 | 1,207.3 | 301.825 | -52.75 (-4.19%) | 253 |
