| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 105.95 | 107 | 103 | 103.55 | 103.55 | +1.2 (+1.17%) | 8,316 |
| 2 Jul 2003 | INR | 105 | 107.05 | 100.75 | 102.35 | 102.35 | -0.65 (-0.63%) | 10,076 |
| 1 Jul 2003 | INR | 105.8 | 105.8 | 102.3 | 103 | 103 | -1.85 (-1.76%) | 5,135 |
| 30 Jun 2003 | INR | 109 | 110 | 104.05 | 104.85 | 104.85 | -2.8 (-2.60%) | 15,846 |
| 27 Jun 2003 | INR | 103.4 | 108.5 | 103.4 | 107.65 | 107.65 | +3.3 (+3.16%) | 21,504 |
| 26 Jun 2003 | INR | 103.1 | 107.5 | 102 | 104.35 | 104.35 | +0.8 (+0.77%) | 26,284 |
| 25 Jun 2003 | INR | 101 | 104 | 100 | 103.55 | 103.55 | +3.15 (+3.14%) | 20,360 |
| 24 Jun 2003 | INR | 98 | 103.75 | 97.7 | 100.4 | 100.4 | +2.8 (+2.87%) | 44,554 |
| 23 Jun 2003 | INR | 89.25 | 101 | 89.25 | 97.6 | 97.6 | +8.25 (+9.23%) | 47,230 |
| 20 Jun 2003 | INR | 86.5 | 89.4 | 86.5 | 89.35 | 89.35 | +2.2 (+2.52%) | 2,805 |
| 19 Jun 2003 | INR | 88.5 | 88.55 | 86.5 | 87.15 | 87.15 | +0.65 (+0.75%) | 3,998 |
| 18 Jun 2003 | INR | 86 | 87.75 | 86 | 86.5 | 86.5 | +0.9 (+1.05%) | 2,861 |
| 17 Jun 2003 | INR | 86.8 | 93 | 84.6 | 85.6 | 85.6 | +1.1 (+1.30%) | 11,616 |
| 16 Jun 2003 | INR | 85.1 | 86.9 | 84.5 | 84.5 | 84.5 | -1.4 (-1.63%) | 2,480 |
| 13 Jun 2003 | INR | 85.25 | 87.1 | 84.8 | 85.9 | 85.9 | +0.75 (+0.88%) | 1,650 |
| 12 Jun 2003 | INR | 85.6 | 86.8 | 85.1 | 85.15 | 85.15 | -0.55 (-0.64%) | 969 |
| 11 Jun 2003 | INR | 85.3 | 88 | 84.75 | 85.7 | 85.7 | -1.15 (-1.32%) | 1,190 |
| 10 Jun 2003 | INR | 86 | 88.7 | 85.5 | 86.85 | 86.85 | -0.45 (-0.52%) | 3,629 |
| 9 Jun 2003 | INR | 86.35 | 87.5 | 84.4 | 87.3 | 87.3 | +3.3 (+3.93%) | 5,540 |
| 6 Jun 2003 | INR | 84.2 | 85 | 83 | 84 | 84 | +0.9 (+1.08%) | 2,961 |
| 5 Jun 2003 | INR | 87.7 | 87.7 | 82.1 | 83.1 | 83.1 | +1.55 (+1.90%) | 7,873 |
| 4 Jun 2003 | INR | 80.25 | 84 | 80 | 81.55 | 81.55 | -1.4 (-1.69%) | 5,093 |
| 3 Jun 2003 | INR | 84.5 | 84.5 | 82 | 82.95 | 82.95 | -0.6 (-0.72%) | 3,353 |
| 2 Jun 2003 | INR | 85.5 | 85.75 | 83.5 | 83.55 | 83.55 | -0.05 (-0.06%) | 2,713 |
| 30 May 2003 | INR | 89 | 89 | 82.5 | 83.6 | 83.6 | -3.15 (-3.63%) | 10,210 |
| 29 May 2003 | INR | 87 | 89.4 | 86 | 86.75 | 86.75 | +1.15 (+1.34%) | 21,975 |
| 28 May 2003 | INR | 79.5 | 85.8 | 79.5 | 85.6 | 85.6 | +7.6 (+9.74%) | 19,691 |
| 27 May 2003 | INR | 78.9 | 81.9 | 75.9 | 78 | 78 | -0.4 (-0.51%) | 13,089 |
| 26 May 2003 | INR | 78.1 | 79.85 | 77.2 | 78.4 | 78.4 | +1.45 (+1.88%) | 2,530 |
| 23 May 2003 | INR | 78 | 78 | 76.5 | 76.95 | 76.95 | -0.95 (-1.22%) | 3,360 |
