| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 83.8 | 87.5 | 80.3 | 80.3 | 80.3 | -6.35 (-7.33%) | 107,375 |
| 2 Jul 2003 | INR | 83 | 87.5 | 78.5 | 86.65 | 86.65 | +7.45 (+9.41%) | 21,427 |
| 1 Jul 2003 | INR | 80 | 81 | 78 | 79.2 | 79.2 | -0.8 (-1%) | 13,154 |
| 30 Jun 2003 | INR | 78 | 81 | 77 | 80 | 80 | +1.5 (+1.91%) | 19,917 |
| 27 Jun 2003 | INR | 79.8 | 79.8 | 77.1 | 78.5 | 78.5 | +0.35 (+0.45%) | 3,250 |
| 26 Jun 2003 | INR | 77 | 78.9 | 77 | 78.15 | 78.15 | +1 (+1.30%) | 9,483 |
| 25 Jun 2003 | INR | 76.85 | 78.05 | 76.5 | 77.15 | 77.15 | +0.3 (+0.39%) | 8,793 |
| 24 Jun 2003 | INR | 77.05 | 77.75 | 76.05 | 76.85 | 76.85 | -0.45 (-0.58%) | 7,285 |
| 23 Jun 2003 | INR | 76.85 | 78.3 | 76.85 | 77.3 | 77.3 | -0.8 (-1.02%) | 5,050 |
| 20 Jun 2003 | INR | 80 | 81 | 77.55 | 78.1 | 78.1 | -3.3 (-4.05%) | 9,618 |
| 19 Jun 2003 | INR | 80 | 81.9 | 78.8 | 81.4 | 81.4 | +2.7 (+3.43%) | 42,353 |
| 18 Jun 2003 | INR | 76.9 | 79.9 | 75.5 | 78.7 | 78.7 | +2.85 (+3.76%) | 20,674 |
| 17 Jun 2003 | INR | 74.5 | 76.5 | 73.5 | 75.85 | 75.85 | +4.85 (+6.83%) | 30,867 |
| 16 Jun 2003 | INR | 72.5 | 73.7 | 71 | 71 | 71 | -2.6 (-3.53%) | 3,214 |
| 13 Jun 2003 | INR | 77.95 | 77.95 | 73 | 73.6 | 73.6 | -3 (-3.92%) | 15,731 |
| 12 Jun 2003 | INR | 70.45 | 78.5 | 70.45 | 76.6 | 76.6 | +7.45 (+10.77%) | 62,594 |
| 11 Jun 2003 | INR | 77 | 77 | 68.6 | 69.15 | 69.15 | -2.5 (-3.49%) | 14,325 |
| 10 Jun 2003 | INR | 69 | 72.35 | 68.95 | 71.65 | 71.65 | +1.7 (+2.43%) | 19,268 |
| 9 Jun 2003 | INR | 67 | 70.9 | 67 | 69.95 | 69.95 | +3.85 (+5.82%) | 24,291 |
| 6 Jun 2003 | INR | 64.5 | 67 | 63 | 66.1 | 66.1 | +3.35 (+5.34%) | 13,697 |
| 5 Jun 2003 | INR | 63 | 64.9 | 62.5 | 62.75 | 62.75 | +0.5 (+0.80%) | 18,371 |
| 4 Jun 2003 | INR | 62.05 | 63.4 | 62.05 | 62.25 | 62.25 | -0.25 (-0.40%) | 5,286 |
| 3 Jun 2003 | INR | 63.5 | 64 | 61 | 62.5 | 62.5 | -1.3 (-2.04%) | 6,870 |
| 2 Jun 2003 | INR | 65 | 65.5 | 63.7 | 63.8 | 63.8 | -1.25 (-1.92%) | 22,339 |
| 30 May 2003 | INR | 63.6 | 66.4 | 63.5 | 65.05 | 65.05 | +1.5 (+2.36%) | 14,945 |
| 29 May 2003 | INR | 62.5 | 64 | 62.5 | 63.55 | 63.55 | +1.1 (+1.76%) | 7,626 |
| 28 May 2003 | INR | 62.9 | 63 | 61.25 | 62.45 | 62.45 | -0.95 (-1.50%) | 13,964 |
| 27 May 2003 | INR | 65 | 66 | 63.05 | 63.4 | 63.4 | -0.4 (-0.63%) | 18,839 |
| 26 May 2003 | INR | 63.5 | 65 | 63 | 63.8 | 63.8 | +0.4 (+0.63%) | 12,084 |
| 23 May 2003 | INR | 61.9 | 64 | 61.15 | 63.4 | 63.4 | +3.15 (+5.23%) | 26,723 |
