| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 52.3 | 53.8 | 51.45 | 52.45 | 52.45 | +1.75 (+3.45%) | 64,434 |
| 2 Jul 2003 | INR | 50.4 | 54 | 49.25 | 50.7 | 50.7 | +2.3 (+4.75%) | 55,081 |
| 1 Jul 2003 | INR | 50.6 | 52 | 48 | 48.4 | 48.4 | -2.2 (-4.35%) | 54,251 |
| 30 Jun 2003 | INR | 53.5 | 53.5 | 50 | 50.6 | 50.6 | -2.2 (-4.17%) | 58,184 |
| 27 Jun 2003 | INR | 53.8 | 55.5 | 52.05 | 52.8 | 52.8 | +2.4 (+4.76%) | 182,733 |
| 26 Jun 2003 | INR | 45 | 50.4 | 45 | 50.4 | 50.4 | +8.4 (+20%) | 144,027 |
| 25 Jun 2003 | INR | 42 | 43 | 41.65 | 42 | 42 | +0.9 (+2.19%) | 20,967 |
| 24 Jun 2003 | INR | 40.5 | 41.5 | 40.25 | 41.1 | 41.1 | +0.25 (+0.61%) | 8,475 |
| 23 Jun 2003 | INR | 42.15 | 42.7 | 40.65 | 40.85 | 40.85 | -1.15 (-2.74%) | 14,563 |
| 20 Jun 2003 | INR | 42 | 42.4 | 41.05 | 42 | 42 | -0.05 (-0.12%) | 7,265 |
| 19 Jun 2003 | INR | 42.85 | 43.4 | 41.85 | 42.05 | 42.05 | +0.05 (+0.12%) | 12,079 |
| 18 Jun 2003 | INR | 42 | 44 | 41.9 | 42 | 42 | -0.1 (-0.24%) | 23,500 |
| 17 Jun 2003 | INR | 42.4 | 42.5 | 41.7 | 42.1 | 42.1 | +1 (+2.43%) | 15,569 |
| 16 Jun 2003 | INR | 41.05 | 42 | 41 | 41.1 | 41.1 | +0.15 (+0.37%) | 11,325 |
| 13 Jun 2003 | INR | 41.1 | 42 | 40.5 | 40.95 | 40.95 | -0.4 (-0.97%) | 13,335 |
| 12 Jun 2003 | INR | 42.5 | 42.5 | 41.15 | 41.35 | 41.35 | +0.3 (+0.73%) | 9,653 |
| 11 Jun 2003 | INR | 42.7 | 43.5 | 40.8 | 41.05 | 41.05 | -1.4 (-3.30%) | 14,742 |
| 10 Jun 2003 | INR | 40.6 | 44.4 | 40.6 | 42.45 | 42.45 | -0.7 (-1.62%) | 37,566 |
| 9 Jun 2003 | INR | 42.7 | 44.15 | 42.7 | 43.15 | 43.15 | -0.25 (-0.58%) | 23,695 |
| 6 Jun 2003 | INR | 42.25 | 44.75 | 42.1 | 43.4 | 43.4 | +0.4 (+0.93%) | 37,410 |
| 5 Jun 2003 | INR | 41 | 43.5 | 40.5 | 43 | 43 | +2.65 (+6.57%) | 48,385 |
| 4 Jun 2003 | INR | 40.15 | 41 | 40 | 40.35 | 40.35 | +0.05 (+0.12%) | 15,935 |
| 3 Jun 2003 | INR | 41.3 | 41.3 | 40.3 | 40.3 | 40.3 | -0.35 (-0.86%) | 11,416 |
| 2 Jun 2003 | INR | 41 | 41.75 | 40.25 | 40.65 | 40.65 | +0.1 (+0.25%) | 10,431 |
| 30 May 2003 | INR | 41.5 | 41.95 | 40.5 | 40.55 | 40.55 | -0.65 (-1.58%) | 11,853 |
| 29 May 2003 | INR | 41.05 | 41.7 | 41.05 | 41.2 | 41.2 | -0.35 (-0.84%) | 6,760 |
| 28 May 2003 | INR | 42 | 42.5 | 41.3 | 41.55 | 41.55 | -0.55 (-1.31%) | 5,767 |
| 27 May 2003 | INR | 43.9 | 43.95 | 42 | 42.1 | 42.1 | -0.75 (-1.75%) | 21,054 |
| 26 May 2003 | INR | 41.9 | 43.5 | 41.25 | 42.85 | 42.85 | +1.4 (+3.38%) | 17,112 |
| 23 May 2003 | INR | 40.85 | 41.5 | 40.35 | 41.45 | 41.45 | +1.25 (+3.11%) | 10,736 |
