| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | INR | 53.4 | 53.4 | 51.05 | 51.1 | 51.1 | +0.5 (+0.99%) | 6,974 |
| 11 Jun 2003 | INR | 52.15 | 52.9 | 50 | 50.6 | 50.6 | -1.9 (-3.62%) | 7,038 |
| 10 Jun 2003 | INR | 52.7 | 55 | 52 | 52.5 | 52.5 | -0.4 (-0.76%) | 14,540 |
| 9 Jun 2003 | INR | 50.9 | 53.5 | 50.9 | 52.9 | 52.9 | +2.4 (+4.75%) | 17,178 |
| 6 Jun 2003 | INR | 50.6 | 51.7 | 50.1 | 50.5 | 50.5 | +0.55 (+1.10%) | 13,517 |
| 5 Jun 2003 | INR | 51.25 | 51.95 | 49.15 | 49.95 | 49.95 | +0.05 (+0.10%) | 9,682 |
| 4 Jun 2003 | INR | 47.5 | 51 | 47.1 | 49.9 | 49.9 | +4.2 (+9.19%) | 22,763 |
| 3 Jun 2003 | INR | 45.7 | 46.95 | 44.5 | 45.7 | 45.7 | +0.55 (+1.22%) | 11,223 |
| 2 Jun 2003 | INR | 51 | 51 | 45.1 | 45.15 | 45.15 | -1.85 (-3.94%) | 5,337 |
| 30 May 2003 | INR | 49.65 | 50.75 | 46.6 | 47 | 47 | -2.65 (-5.34%) | 11,834 |
| 29 May 2003 | INR | 53 | 53 | 48.5 | 49.65 | 49.65 | -0.2 (-0.40%) | 40,531 |
| 28 May 2003 | INR | 50.75 | 50.75 | 49.8 | 49.85 | 49.85 | -1.15 (-2.25%) | 6,852 |
| 27 May 2003 | INR | 49.7 | 51.75 | 49.7 | 51 | 51 | +0.55 (+1.09%) | 3,914 |
| 26 May 2003 | INR | 50 | 50.9 | 49.6 | 50.45 | 50.45 | +0.45 (+0.90%) | 2,220 |
| 23 May 2003 | INR | 51.5 | 52 | 50 | 50 | 50 | -0.75 (-1.48%) | 2,309 |
| 22 May 2003 | INR | 48 | 51 | 48 | 50.75 | 50.75 | +2.55 (+5.29%) | 3,458 |
| 21 May 2003 | INR | 48.5 | 49.9 | 48.2 | 48.2 | 48.2 | -1.75 (-3.50%) | 3,102 |
| 20 May 2003 | INR | 52.5 | 52.5 | 48.15 | 49.95 | 49.95 | 0.0 (0.0%) | 1,400 |
| 19 May 2003 | INR | 50.5 | 52.5 | 49.9 | 49.95 | 49.95 | -0.35 (-0.70%) | 4,669 |
| 16 May 2003 | INR | 49 | 50.5 | 49 | 50.3 | 50.3 | +1.6 (+3.29%) | 8,916 |
| 15 May 2003 | INR | 47 | 49 | 47 | 48.7 | 48.7 | +2.7 (+5.87%) | 2,260 |
| 14 May 2003 | INR | 45.75 | 47 | 45.6 | 46 | 46 | -0.25 (-0.54%) | 1,944 |
| 13 May 2003 | INR | 46.9 | 46.9 | 46.25 | 46.25 | 46.25 | +0.75 (+1.65%) | 215 |
| 12 May 2003 | INR | 45 | 45.5 | 45 | 45.5 | 45.5 | -0.5 (-1.09%) | 270 |
| 9 May 2003 | INR | 46.5 | 46.5 | 45.8 | 46 | 46 | -1.05 (-2.23%) | 775 |
| 8 May 2003 | INR | 47 | 47.5 | 46.1 | 47.05 | 47.05 | +1.05 (+2.28%) | 1,971 |
| 7 May 2003 | INR | 46 | 47 | 45.4 | 46 | 46 | +1.95 (+4.43%) | 5,354 |
| 6 May 2003 | INR | 42.5 | 45.5 | 42.5 | 44.05 | 44.05 | +2.5 (+6.02%) | 5,829 |
| 5 May 2003 | INR | 43 | 43 | 41.5 | 41.55 | 41.55 | -0.05 (-0.12%) | 836 |
| 2 May 2003 | INR | 40 | 41.6 | 40 | 41.6 | 41.6 | +2.05 (+5.18%) | 1,544 |
