| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 250 | 255 | 245 | 246.1 | 246.1 | +0.15 (+0.06%) | 100,093 |
| 2 Jul 2003 | INR | 239 | 255 | 239 | 245.95 | 245.95 | +9.05 (+3.82%) | 199,099 |
| 1 Jul 2003 | INR | 239.4 | 239.4 | 232.1 | 236.9 | 236.9 | +1.15 (+0.49%) | 82,014 |
| 30 Jun 2003 | INR | 237 | 241 | 234 | 235.75 | 235.75 | +4.2 (+1.81%) | 60,160 |
| 27 Jun 2003 | INR | 230 | 236.5 | 227.25 | 231.55 | 231.55 | +2.3 (+1.00%) | 84,721 |
| 26 Jun 2003 | INR | 226.1 | 230 | 226 | 229.25 | 229.25 | +0.75 (+0.33%) | 13,140 |
| 25 Jun 2003 | INR | 229.25 | 230 | 228 | 228.5 | 228.5 | +0.85 (+0.37%) | 9,000 |
| 24 Jun 2003 | INR | 227.2 | 230.8 | 227.1 | 227.65 | 227.65 | -1.65 (-0.72%) | 13,348 |
| 23 Jun 2003 | INR | 228.5 | 233.8 | 228.05 | 229.3 | 229.3 | +0.7 (+0.31%) | 18,330 |
| 20 Jun 2003 | INR | 229 | 230.75 | 228.25 | 228.6 | 228.6 | -0.75 (-0.33%) | 15,889 |
| 19 Jun 2003 | INR | 230 | 232 | 228.6 | 229.35 | 229.35 | -0.15 (-0.07%) | 10,159 |
| 18 Jun 2003 | INR | 229.75 | 233.75 | 228.65 | 229.5 | 229.5 | +0.8 (+0.35%) | 11,457 |
| 17 Jun 2003 | INR | 228 | 230 | 227.45 | 228.7 | 228.7 | +0.75 (+0.33%) | 15,957 |
| 16 Jun 2003 | INR | 228.2 | 230.5 | 227.5 | 227.95 | 227.95 | -2.8 (-1.21%) | 11,188 |
| 13 Jun 2003 | INR | 229 | 231.9 | 228.5 | 230.75 | 230.75 | +0.2 (+0.09%) | 9,312 |
| 12 Jun 2003 | INR | 229 | 231.45 | 228 | 230.55 | 230.55 | +2.3 (+1.01%) | 9,540 |
| 11 Jun 2003 | INR | 230 | 231.2 | 227.5 | 228.25 | 228.25 | -2.1 (-0.91%) | 15,162 |
| 10 Jun 2003 | INR | 230 | 235 | 228.1 | 230.35 | 230.35 | +1.55 (+0.68%) | 17,827 |
| 9 Jun 2003 | INR | 227.5 | 232.85 | 227.5 | 228.8 | 228.8 | -0.95 (-0.41%) | 22,075 |
| 6 Jun 2003 | INR | 231.8 | 231.85 | 228 | 229.75 | 229.75 | -0.2 (-0.09%) | 12,965 |
| 5 Jun 2003 | INR | 230 | 232 | 228 | 229.95 | 229.95 | +1.75 (+0.77%) | 12,720 |
| 4 Jun 2003 | INR | 230 | 233 | 227.5 | 228.2 | 228.2 | -2.75 (-1.19%) | 22,682 |
| 3 Jun 2003 | INR | 228 | 231.95 | 226.55 | 230.95 | 230.95 | +2.95 (+1.29%) | 18,879 |
| 2 Jun 2003 | INR | 230 | 230.95 | 225 | 228 | 228 | -0.15 (-0.07%) | 15,899 |
| 30 May 2003 | INR | 233 | 234 | 227 | 228.15 | 228.15 | -5.95 (-2.54%) | 27,050 |
| 29 May 2003 | INR | 235.5 | 237.2 | 234 | 234.1 | 234.1 | -0.7 (-0.30%) | 21,829 |
| 28 May 2003 | INR | 236.9 | 237.9 | 233 | 234.8 | 234.8 | +1.9 (+0.82%) | 14,694 |
| 27 May 2003 | INR | 231.1 | 240.5 | 220 | 232.9 | 232.9 | -31.2 (-11.81%) | 93,002 |
| 26 May 2003 | INR | 275 | 286 | 261.1 | 264.1 | 264.1 | -5.45 (-2.02%) | 67,728 |
| 23 May 2003 | INR | 268.5 | 273 | 267.15 | 269.55 | 269.55 | +2.9 (+1.09%) | 25,709 |
