| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2003 | INR | 32.5 | 34.5 | 31.85 | 34.35 | 34.35 | +2 (+6.18%) | 183,920 |
| 31 Jul 2003 | INR | 30.45 | 33.8 | 30.45 | 32.35 | 32.35 | +2.7 (+9.11%) | 195,865 |
| 30 Jul 2003 | INR | 29 | 29.95 | 28.75 | 29.65 | 29.65 | +1.05 (+3.67%) | 40,370 |
| 29 Jul 2003 | INR | 28.5 | 29.3 | 28.5 | 28.6 | 28.6 | -0.3 (-1.04%) | 21,500 |
| 28 Jul 2003 | INR | 29.2 | 29.25 | 28.5 | 28.9 | 28.9 | +0.8 (+2.85%) | 24,780 |
| 25 Jul 2003 | INR | 29 | 29 | 27.8 | 28.1 | 28.1 | -0.45 (-1.58%) | 34,870 |
| 24 Jul 2003 | INR | 29 | 29.15 | 28.3 | 28.55 | 28.55 | -0.7 (-2.39%) | 40,010 |
| 23 Jul 2003 | INR | 30 | 30.1 | 29 | 29.25 | 29.25 | +0.2 (+0.69%) | 45,265 |
| 22 Jul 2003 | INR | 31 | 31.95 | 28.35 | 29.05 | 29.05 | -2.05 (-6.59%) | 143,950 |
| 21 Jul 2003 | INR | 28.2 | 31.7 | 27 | 31.1 | 31.1 | +1.75 (+5.96%) | 56,380 |
| 18 Jul 2003 | INR | 30 | 30 | 28.9 | 29.35 | 29.35 | -0.6 (-2.00%) | 24,625 |
| 17 Jul 2003 | INR | 30.1 | 30.5 | 29.6 | 29.95 | 29.95 | -0.4 (-1.32%) | 30,050 |
| 16 Jul 2003 | INR | 30 | 31 | 30 | 30.35 | 30.35 | +0.3 (+1.00%) | 32,010 |
| 15 Jul 2003 | INR | 30.85 | 31.7 | 29.35 | 30.05 | 30.05 | -1.15 (-3.69%) | 18,525 |
| 14 Jul 2003 | INR | 30.05 | 31.95 | 30 | 31.2 | 31.2 | -0.25 (-0.79%) | 35,340 |
| 11 Jul 2003 | INR | 31.5 | 32 | 31.2 | 31.45 | 31.45 | -0.5 (-1.56%) | 39,400 |
| 10 Jul 2003 | INR | 31.7 | 32 | 31.4 | 31.95 | 31.95 | +0.1 (+0.31%) | 59,000 |
| 9 Jul 2003 | INR | 34 | 34 | 31.55 | 31.85 | 31.85 | -0.55 (-1.70%) | 45,240 |
| 8 Jul 2003 | INR | 33.5 | 33.5 | 32 | 32.4 | 32.4 | +0.5 (+1.57%) | 124,250 |
| 7 Jul 2003 | INR | 32.85 | 32.85 | 31 | 31.9 | 31.9 | +0.3 (+0.95%) | 75,825 |
| 4 Jul 2003 | INR | 31.75 | 32.5 | 31.5 | 31.6 | 31.6 | +0.55 (+1.77%) | 131,695 |
| 3 Jul 2003 | INR | 29.5 | 32.5 | 29.4 | 31.05 | 31.05 | +2.5 (+8.76%) | 223,095 |
| 2 Jul 2003 | INR | 29.2 | 29.9 | 28.15 | 28.55 | 28.55 | -0.45 (-1.55%) | 68,630 |
| 1 Jul 2003 | INR | 28.5 | 29.2 | 28.2 | 29 | 29 | +0.5 (+1.75%) | 79,505 |
| 30 Jun 2003 | INR | 28.55 | 29 | 28.5 | 28.5 | 28.5 | -0.4 (-1.38%) | 36,095 |
| 27 Jun 2003 | INR | 29.1 | 29.7 | 28.8 | 28.9 | 28.9 | -0.15 (-0.52%) | 38,060 |
| 26 Jun 2003 | INR | 29.05 | 29.5 | 28.95 | 29.05 | 29.05 | -0.4 (-1.36%) | 17,395 |
| 25 Jun 2003 | INR | 28.45 | 30.15 | 28.4 | 29.45 | 29.45 | -0.25 (-0.84%) | 33,375 |
| 24 Jun 2003 | INR | 28.4 | 30.3 | 28.4 | 29.7 | 29.7 | +1.15 (+4.03%) | 105,060 |
| 23 Jun 2003 | INR | 29.35 | 29.6 | 28 | 28.55 | 28.55 | -0.4 (-1.38%) | 66,910 |
