| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 121.3 | 127 | 121.3 | 123.75 | 24.75 | +1.95 (+1.60%) | 59,845 |
| 3 Jul 2003 | INR | 120 | 124 | 120 | 121.8 | 24.36 | +1.75 (+1.46%) | 34,505 |
| 2 Jul 2003 | INR | 115.15 | 121.9 | 115.15 | 120.05 | 24.01 | +1.55 (+1.31%) | 39,005 |
| 1 Jul 2003 | INR | 116.6 | 119 | 113.6 | 118.5 | 23.7 | +4.1 (+3.58%) | 45,755 |
| 30 Jun 2003 | INR | 115.25 | 115.25 | 113.15 | 114.4 | 22.88 | +1.9 (+1.69%) | 26,275 |
| 27 Jun 2003 | INR | 113.05 | 113.45 | 111.5 | 112.5 | 22.5 | -0.4 (-0.35%) | 17,085 |
| 26 Jun 2003 | INR | 111.25 | 113 | 111.25 | 112.9 | 22.58 | +2.15 (+1.94%) | 14,465 |
| 25 Jun 2003 | INR | 111 | 112.3 | 110.55 | 110.75 | 22.15 | +0.6 (+0.54%) | 25,270 |
| 24 Jun 2003 | INR | 110.5 | 111 | 110.15 | 110.15 | 22.03 | -0.3 (-0.27%) | 10,750 |
| 23 Jun 2003 | INR | 107.3 | 113.2 | 107.3 | 110.45 | 22.09 | +0.95 (+0.87%) | 16,045 |
| 20 Jun 2003 | INR | 109 | 114.5 | 108.05 | 109.5 | 21.9 | +0.75 (+0.69%) | 26,785 |
| 19 Jun 2003 | INR | 109.95 | 111.9 | 108.5 | 108.75 | 21.75 | +0.95 (+0.88%) | 22,085 |
| 18 Jun 2003 | INR | 105.3 | 109.8 | 105.3 | 107.8 | 21.56 | +0.05 (+0.05%) | 31,815 |
| 17 Jun 2003 | INR | 107.3 | 108.5 | 107.3 | 107.75 | 21.55 | -0.4 (-0.37%) | 6,925 |
| 16 Jun 2003 | INR | 106.5 | 108.5 | 106.5 | 108.15 | 21.63 | +2.1 (+1.98%) | 7,575 |
| 13 Jun 2003 | INR | 106.8 | 108.5 | 106.05 | 106.05 | 21.21 | -0.45 (-0.42%) | 7,575 |
| 12 Jun 2003 | INR | 108 | 109.4 | 106.5 | 106.5 | 21.3 | -0.3 (-0.28%) | 11,530 |
| 11 Jun 2003 | INR | 106.1 | 108 | 106 | 106.8 | 21.36 | -1.2 (-1.11%) | 9,435 |
| 10 Jun 2003 | INR | 105.05 | 109.5 | 105.05 | 108 | 21.6 | +1.25 (+1.17%) | 22,305 |
| 9 Jun 2003 | INR | 107 | 107.45 | 105.7 | 106.75 | 21.35 | +0.55 (+0.52%) | 15,235 |
| 6 Jun 2003 | INR | 104.9 | 106.2 | 104.15 | 106.2 | 21.24 | +1.6 (+1.53%) | 14,490 |
| 5 Jun 2003 | INR | 105 | 105.95 | 103.95 | 104.6 | 20.92 | -0.6 (-0.57%) | 15,130 |
| 4 Jun 2003 | INR | 106 | 106.5 | 105 | 105.2 | 21.04 | +0.2 (+0.19%) | 9,665 |
| 3 Jun 2003 | INR | 105.7 | 107 | 104.1 | 105 | 21 | -0.5 (-0.47%) | 16,960 |
| 2 Jun 2003 | INR | 107 | 107.4 | 105.25 | 105.5 | 21.1 | -0.15 (-0.14%) | 12,160 |
| 30 May 2003 | INR | 105.15 | 106.5 | 103.25 | 105.65 | 21.13 | -2.8 (-2.58%) | 14,525 |
| 29 May 2003 | INR | 110.45 | 110.5 | 106.05 | 108.45 | 21.69 | +0.75 (+0.70%) | 11,850 |
| 28 May 2003 | INR | 109 | 112 | 107.25 | 107.7 | 21.54 | +1.2 (+1.13%) | 27,560 |
| 27 May 2003 | INR | 114.4 | 114.4 | 106 | 106.5 | 21.3 | -1.25 (-1.16%) | 39,975 |
| 26 May 2003 | INR | 104 | 108.9 | 102 | 107.75 | 21.55 | +12.2 (+12.77%) | 77,200 |
