| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 80 | 89.25 | 80 | 88.6 | 88.6 | +6.55 (+7.98%) | 775,750 |
| 3 Jul 2003 | INR | 84.5 | 86 | 82 | 82.05 | 82.05 | -1.7 (-2.03%) | 175,600 |
| 2 Jul 2003 | INR | 79 | 86 | 79 | 83.75 | 83.75 | +4.5 (+5.68%) | 631,120 |
| 1 Jul 2003 | INR | 80.9 | 80.9 | 78.7 | 79.25 | 79.25 | -0.6 (-0.75%) | 112,860 |
| 30 Jun 2003 | INR | 79.2 | 81.35 | 79.2 | 79.85 | 79.85 | -2.75 (-3.33%) | 187,430 |
| 27 Jun 2003 | INR | 82.85 | 84.9 | 80.1 | 82.6 | 82.6 | -0.65 (-0.78%) | 413,240 |
| 26 Jun 2003 | INR | 82.25 | 86 | 82.25 | 83.25 | 83.25 | 0.0 (0.0%) | 416,830 |
| 25 Jun 2003 | INR | 81.1 | 86 | 79.6 | 83.25 | 83.25 | +2.85 (+3.54%) | 473,520 |
| 24 Jun 2003 | INR | 78.5 | 80.5 | 78.5 | 80.4 | 80.4 | +1.5 (+1.90%) | 79,760 |
| 23 Jun 2003 | INR | 80.5 | 81.5 | 78.6 | 78.9 | 78.9 | -0.85 (-1.07%) | 109,860 |
| 20 Jun 2003 | INR | 81.9 | 81.9 | 79.6 | 79.75 | 79.75 | -0.25 (-0.31%) | 32,250 |
| 19 Jun 2003 | INR | 81.5 | 82 | 79.95 | 80 | 80 | -1 (-1.23%) | 39,680 |
| 18 Jun 2003 | INR | 79.5 | 81.9 | 79.05 | 81 | 81 | +1.7 (+2.14%) | 39,660 |
| 17 Jun 2003 | INR | 79 | 81 | 79 | 79.3 | 79.3 | +0.35 (+0.44%) | 107,390 |
| 16 Jun 2003 | INR | 81.9 | 81.9 | 78.6 | 78.95 | 78.95 | -2.85 (-3.48%) | 146,790 |
| 13 Jun 2003 | INR | 79 | 83 | 78.25 | 81.8 | 81.8 | +3.55 (+4.54%) | 218,850 |
| 12 Jun 2003 | INR | 78.25 | 79 | 78 | 78.25 | 78.25 | +0.75 (+0.97%) | 14,160 |
| 11 Jun 2003 | INR | 79.6 | 79.65 | 77.5 | 77.5 | 77.5 | -1.8 (-2.27%) | 43,000 |
| 10 Jun 2003 | INR | 79.35 | 81 | 79.1 | 79.3 | 79.3 | +0.05 (+0.06%) | 48,000 |
| 9 Jun 2003 | INR | 80.5 | 81.8 | 78.6 | 79.25 | 79.25 | -1.4 (-1.74%) | 81,610 |
| 6 Jun 2003 | INR | 80.35 | 82 | 80 | 80.65 | 80.65 | +1.05 (+1.32%) | 101,790 |
| 5 Jun 2003 | INR | 79.95 | 82.9 | 79.2 | 79.6 | 79.6 | +0.9 (+1.14%) | 160,410 |
| 4 Jun 2003 | INR | 79 | 80 | 78 | 78.7 | 78.7 | +0.7 (+0.90%) | 77,190 |
| 3 Jun 2003 | INR | 78.1 | 78.9 | 77.4 | 78 | 78 | -0.75 (-0.95%) | 30,000 |
| 2 Jun 2003 | INR | 81.2 | 81.2 | 78.45 | 78.75 | 78.75 | -2.35 (-2.90%) | 68,080 |
| 30 May 2003 | INR | 80.65 | 83.9 | 80.6 | 81.1 | 81.1 | +0.65 (+0.81%) | 236,750 |
| 29 May 2003 | INR | 76.5 | 87.5 | 76.35 | 80.45 | 80.45 | +4.7 (+6.20%) | 518,780 |
| 28 May 2003 | INR | 76.9 | 76.9 | 75.1 | 75.75 | 75.75 | -0.15 (-0.20%) | 54,690 |
| 27 May 2003 | INR | 80.3 | 80.3 | 75.5 | 75.9 | 75.9 | -3.05 (-3.86%) | 204,520 |
| 26 May 2003 | INR | 78.4 | 80 | 73.5 | 78.95 | 78.95 | +2.6 (+3.41%) | 350,150 |
