| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2003 | INR | 420 | 438 | 379.95 | 402 | 53.6 | -19.95 (-4.73%) | 6,589,950 |
| 4 Aug 2003 | INR | 438 | 438 | 420 | 421.95 | 56.26 | -2.1 (-0.50%) | 3,296,250 |
| 1 Aug 2003 | INR | 445.95 | 450 | 412.05 | 424.05 | 56.54 | -25.95 (-5.77%) | 6,435,300 |
| 31 Jul 2003 | INR | 459 | 469.95 | 442.05 | 450 | 60 | +4.05 (+0.91%) | 7,659,900 |
| 30 Jul 2003 | INR | 475.05 | 475.05 | 439.95 | 445.95 | 59.46 | -14.1 (-3.06%) | 5,235,750 |
| 29 Jul 2003 | INR | 496.05 | 496.05 | 441 | 460.05 | 61.34 | -9 (-1.92%) | 10,525,050 |
| 28 Jul 2003 | INR | 460.05 | 486 | 435 | 469.05 | 62.54 | +17.1 (+3.78%) | 18,717,600 |
| 25 Jul 2003 | INR | 408 | 454.95 | 405 | 451.95 | 60.26 | +39 (+9.44%) | 20,670,000 |
| 24 Jul 2003 | INR | 394.05 | 421.95 | 390 | 412.95 | 55.06 | +16.95 (+4.28%) | 8,170,500 |
| 23 Jul 2003 | INR | 384 | 400.05 | 382.95 | 396 | 52.8 | +25.05 (+6.75%) | 2,875,350 |
| 22 Jul 2003 | INR | 373.95 | 376.05 | 351 | 370.95 | 49.46 | +0.9 (+0.24%) | 1,833,750 |
| 21 Jul 2003 | INR | 379.95 | 387 | 367.95 | 370.05 | 49.34 | -9.9 (-2.61%) | 715,500 |
| 18 Jul 2003 | INR | 390 | 402 | 376.95 | 379.95 | 50.66 | -26.1 (-6.43%) | 3,186,000 |
| 17 Jul 2003 | INR | 396 | 421.95 | 387 | 406.05 | 54.14 | +22.05 (+5.74%) | 12,461,400 |
| 16 Jul 2003 | INR | 360 | 384 | 349.95 | 384 | 51.2 | +34.95 (+10.01%) | 8,741,550 |
| 15 Jul 2003 | INR | 376.05 | 376.05 | 340.05 | 349.05 | 46.54 | -16.95 (-4.63%) | 2,284,050 |
| 14 Jul 2003 | INR | 378 | 379.95 | 366 | 366 | 48.8 | -4.05 (-1.09%) | 1,206,000 |
| 11 Jul 2003 | INR | 372 | 390 | 364.95 | 370.05 | 49.34 | -3 (-0.80%) | 2,212,950 |
| 10 Jul 2003 | INR | 381 | 396 | 369 | 373.05 | 49.74 | -15.9 (-4.09%) | 951,600 |
| 9 Jul 2003 | INR | 408 | 408 | 387 | 388.95 | 51.86 | -23.1 (-5.61%) | 2,919,900 |
| 8 Jul 2003 | INR | 379.95 | 418.05 | 367.95 | 412.05 | 54.94 | +32.1 (+8.45%) | 9,417,150 |
| 7 Jul 2003 | INR | 370.05 | 405 | 370.05 | 379.95 | 50.66 | +9.9 (+2.68%) | 5,744,850 |
| 4 Jul 2003 | INR | 385.05 | 385.95 | 364.95 | 370.05 | 49.34 | -10.95 (-2.87%) | 2,147,850 |
| 3 Jul 2003 | INR | 397.95 | 400.05 | 379.95 | 381 | 50.8 | -13.05 (-3.31%) | 4,491,900 |
| 2 Jul 2003 | INR | 402 | 418.95 | 388.05 | 394.05 | 52.54 | +4.05 (+1.04%) | 9,069,000 |
| 1 Jul 2003 | INR | 409.95 | 424.95 | 382.05 | 390 | 52 | 0.0 (0.0%) | 10,971,300 |
| 30 Jun 2003 | INR | 445.95 | 445.95 | 382.95 | 390 | 52 | -19.95 (-4.87%) | 21,173,700 |
| 27 Jun 2003 | INR | 390 | 409.95 | 378 | 409.95 | 54.66 | +37.95 (+10.20%) | 30,652,650 |
| 26 Jun 2003 | INR | 346.95 | 372 | 340.05 | 372 | 49.6 | +34.05 (+10.08%) | 22,864,950 |
| 25 Jun 2003 | INR | 310.05 | 337.95 | 298.05 | 337.95 | 45.06 | +30.9 (+10.06%) | 36,062,100 |
