| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 407 | 415 | 400 | 402.6 | 402.6 | +0.35 (+0.09%) | 32,194 |
| 2 Jul 2003 | INR | 386 | 416.5 | 386 | 402.25 | 402.25 | +19.75 (+5.16%) | 93,948 |
| 1 Jul 2003 | INR | 372.4 | 387 | 366 | 382.5 | 382.5 | +17.35 (+4.75%) | 85,013 |
| 30 Jun 2003 | INR | 377 | 378.5 | 364.6 | 365.15 | 365.15 | -2.05 (-0.56%) | 22,880 |
| 27 Jun 2003 | INR | 370 | 381 | 365 | 367.2 | 367.2 | +0.1 (+0.03%) | 10,959 |
| 26 Jun 2003 | INR | 370 | 372 | 366.05 | 367.1 | 367.1 | -1.2 (-0.33%) | 4,366 |
| 25 Jun 2003 | INR | 367 | 372.5 | 367 | 368.3 | 368.3 | -1.85 (-0.50%) | 3,975 |
| 24 Jun 2003 | INR | 375 | 375 | 370 | 370.15 | 370.15 | -1.85 (-0.50%) | 3,294 |
| 23 Jun 2003 | INR | 380 | 385 | 372 | 372 | 372 | -6.65 (-1.76%) | 155,456 |
| 20 Jun 2003 | INR | 380.05 | 381 | 375.35 | 378.65 | 378.65 | -0.8 (-0.21%) | 3,943 |
| 19 Jun 2003 | INR | 387.5 | 388.05 | 377 | 379.45 | 379.45 | -8 (-2.06%) | 7,878 |
| 18 Jun 2003 | INR | 397 | 398 | 385 | 387.45 | 387.45 | +5.65 (+1.48%) | 25,772 |
| 17 Jun 2003 | INR | 388 | 391.95 | 381 | 381.8 | 381.8 | -0.1 (-0.03%) | 6,206 |
| 16 Jun 2003 | INR | 393 | 393.9 | 381 | 381.9 | 381.9 | -5.95 (-1.53%) | 2,134 |
| 13 Jun 2003 | INR | 385.05 | 398 | 385.05 | 387.85 | 387.85 | -0.1 (-0.03%) | 5,633 |
| 12 Jun 2003 | INR | 385 | 388.8 | 383 | 387.95 | 387.95 | +2.35 (+0.61%) | 1,661 |
| 11 Jun 2003 | INR | 389.95 | 389.95 | 383 | 385.6 | 385.6 | -0.65 (-0.17%) | 3,298 |
| 10 Jun 2003 | INR | 389 | 390.95 | 385.25 | 386.25 | 386.25 | -0.15 (-0.04%) | 2,819 |
| 9 Jun 2003 | INR | 390 | 390 | 383.15 | 386.4 | 386.4 | +0.2 (+0.05%) | 1,282 |
| 6 Jun 2003 | INR | 393.5 | 395.5 | 385 | 386.2 | 386.2 | -6.9 (-1.76%) | 5,466 |
| 5 Jun 2003 | INR | 400 | 402.9 | 390 | 393.1 | 393.1 | -5 (-1.26%) | 3,839 |
| 4 Jun 2003 | INR | 399.95 | 403 | 395 | 398.1 | 398.1 | +1.4 (+0.35%) | 1,658 |
| 3 Jun 2003 | INR | 395 | 409 | 394 | 396.7 | 396.7 | +1.1 (+0.28%) | 23,839 |
| 2 Jun 2003 | INR | 395 | 398.95 | 390.15 | 395.6 | 395.6 | -3.25 (-0.81%) | 4,064 |
| 30 May 2003 | INR | 396.05 | 400 | 394.5 | 398.85 | 398.85 | +1.3 (+0.33%) | 8,294 |
| 29 May 2003 | INR | 391.05 | 399 | 386.55 | 397.55 | 397.55 | +2.15 (+0.54%) | 3,303 |
| 28 May 2003 | INR | 393.05 | 399.6 | 393 | 395.4 | 395.4 | -0.3 (-0.08%) | 2,927 |
| 27 May 2003 | INR | 400 | 401 | 387.05 | 395.7 | 395.7 | -3.35 (-0.84%) | 19,288 |
| 26 May 2003 | INR | 410 | 416 | 395 | 399.05 | 399.05 | -6.15 (-1.52%) | 12,615 |
| 23 May 2003 | INR | 388 | 407 | 388 | 405.2 | 405.2 | +20.75 (+5.40%) | 23,827 |
