| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | INR | 87.5 | 90.4 | 85.5 | 89.95 | 89.95 | +4.2 (+4.90%) | 53,525 |
| 18 Jun 2003 | INR | 86.9 | 88 | 85 | 85.75 | 85.75 | +0.5 (+0.59%) | 44,543 |
| 17 Jun 2003 | INR | 85 | 90.85 | 84 | 85.25 | 85.25 | +1.8 (+2.16%) | 77,432 |
| 16 Jun 2003 | INR | 90.9 | 91.9 | 82.35 | 83.45 | 83.45 | -6.7 (-7.43%) | 92,157 |
| 13 Jun 2003 | INR | 78.5 | 90.95 | 75 | 90.15 | 90.15 | +14.35 (+18.93%) | 221,951 |
| 12 Jun 2003 | INR | 75 | 77.2 | 72.25 | 75.8 | 75.8 | +1.35 (+1.81%) | 54,458 |
| 11 Jun 2003 | INR | 78.9 | 80.6 | 73.1 | 74.45 | 74.45 | -1.95 (-2.55%) | 54,054 |
| 10 Jun 2003 | INR | 80 | 82.05 | 75 | 76.4 | 76.4 | +1.9 (+2.55%) | 151,137 |
| 9 Jun 2003 | INR | 65.5 | 76.35 | 65.4 | 74.5 | 74.5 | +8.2 (+12.37%) | 102,687 |
| 6 Jun 2003 | INR | 58.4 | 68 | 58.4 | 66.3 | 66.3 | +9.35 (+16.42%) | 129,882 |
| 5 Jun 2003 | INR | 55.25 | 59.5 | 55.25 | 56.95 | 56.95 | -0.45 (-0.78%) | 36,973 |
| 4 Jun 2003 | INR | 56 | 58.45 | 55.75 | 57.4 | 57.4 | +2.05 (+3.70%) | 39,602 |
| 3 Jun 2003 | INR | 53.4 | 59 | 51 | 55.35 | 55.35 | +0.9 (+1.65%) | 41,837 |
| 2 Jun 2003 | INR | 55.9 | 56 | 53.8 | 54.45 | 54.45 | -0.4 (-0.73%) | 34,201 |
| 30 May 2003 | INR | 55 | 56.5 | 52.75 | 54.85 | 54.85 | +0.8 (+1.48%) | 53,942 |
| 29 May 2003 | INR | 53.8 | 56.15 | 53.5 | 54.05 | 54.05 | +2.35 (+4.55%) | 74,549 |
| 28 May 2003 | INR | 45.8 | 51.8 | 43.9 | 51.7 | 51.7 | +8.5 (+19.68%) | 85,424 |
| 27 May 2003 | INR | 45.75 | 46 | 42.15 | 43.2 | 43.2 | -1.15 (-2.59%) | 52,313 |
| 26 May 2003 | INR | 42.4 | 44.8 | 42.4 | 44.35 | 44.35 | +3.05 (+7.38%) | 46,544 |
| 23 May 2003 | INR | 40.9 | 42.5 | 39.65 | 41.3 | 41.3 | +1.8 (+4.56%) | 64,809 |
| 22 May 2003 | INR | 39.95 | 41 | 39.25 | 39.5 | 39.5 | -0.4 (-1.00%) | 19,851 |
| 21 May 2003 | INR | 39.9 | 39.95 | 39.1 | 39.9 | 39.9 | -0.05 (-0.13%) | 8,000 |
| 20 May 2003 | INR | 39.8 | 39.95 | 39.35 | 39.95 | 39.95 | +0.05 (+0.13%) | 6,968 |
| 19 May 2003 | INR | 40.9 | 41.35 | 39 | 39.9 | 39.9 | +0.95 (+2.44%) | 12,162 |
| 16 May 2003 | INR | 39.9 | 39.9 | 38.5 | 38.95 | 38.95 | -0.4 (-1.02%) | 10,256 |
| 15 May 2003 | INR | 38.55 | 39.75 | 38.55 | 39.35 | 39.35 | +0.9 (+2.34%) | 10,600 |
| 14 May 2003 | INR | 38.75 | 40 | 38 | 38.45 | 38.45 | -0.7 (-1.79%) | 10,012 |
| 13 May 2003 | INR | 39 | 40.9 | 39 | 39.15 | 39.15 | +0.2 (+0.51%) | 13,624 |
| 12 May 2003 | INR | 39.35 | 40.45 | 38.45 | 38.95 | 38.95 | -0.15 (-0.38%) | 8,235 |
| 9 May 2003 | INR | 37 | 41.5 | 36.5 | 39.1 | 39.1 | +2.05 (+5.53%) | 23,800 |
