| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 170 | 191.2 | 170 | 186.15 | 18.615 | +12.3 (+7.08%) | 5,955 |
| 1 Jul 2003 | INR | 165 | 174.4 | 162 | 173.85 | 17.385 | +9.4 (+5.72%) | 2,227 |
| 30 Jun 2003 | INR | 169.9 | 169.9 | 160.05 | 164.45 | 16.445 | +0.45 (+0.27%) | 496 |
| 27 Jun 2003 | INR | 167 | 168.95 | 161.3 | 164 | 16.4 | -5.9 (-3.47%) | 516 |
| 26 Jun 2003 | INR | 170 | 179 | 159 | 169.9 | 16.99 | +4.15 (+2.50%) | 2,593 |
| 25 Jun 2003 | INR | 160.7 | 173 | 160.7 | 165.75 | 16.575 | -1.35 (-0.81%) | 2,326 |
| 24 Jun 2003 | INR | 163.45 | 170 | 160.15 | 167.1 | 16.71 | +3.65 (+2.23%) | 163 |
| 23 Jun 2003 | INR | 175 | 175 | 155 | 163.45 | 16.345 | +3 (+1.87%) | 30,372 |
| 20 Jun 2003 | INR | 151.1 | 170 | 151.1 | 160.45 | 16.045 | -5.3 (-3.20%) | 2,569 |
| 19 Jun 2003 | INR | 167 | 172 | 164.2 | 165.75 | 16.575 | -2.25 (-1.34%) | 148 |
| 18 Jun 2003 | INR | 152.4 | 168 | 152.4 | 168 | 16.8 | -1.15 (-0.68%) | 197 |
| 17 Jun 2003 | INR | 174 | 181 | 165.3 | 169.15 | 16.915 | -12.75 (-7.01%) | 601 |
| 16 Jun 2003 | INR | 154 | 181.9 | 154 | 181.9 | 18.19 | +26.25 (+16.86%) | 912 |
| 13 Jun 2003 | INR | 133.5 | 163 | 133.5 | 155.65 | 15.565 | -8.2 (-5.00%) | 85 |
| 12 Jun 2003 | INR | 195 | 195 | 135 | 163.85 | 16.385 | -0.65 (-0.40%) | 5,651 |
| 11 Jun 2003 | INR | 189 | 189 | 155 | 164.5 | 16.45 | -1.25 (-0.75%) | 45 |
| 10 Jun 2003 | INR | 154.9 | 171 | 154 | 165.75 | 16.575 | +15.7 (+10.46%) | 1,253 |
| 9 Jun 2003 | INR | 141 | 159.9 | 141 | 150.05 | 15.005 | -4.95 (-3.19%) | 310 |
| 6 Jun 2003 | INR | 142 | 155 | 142 | 155 | 15.5 | +7.45 (+5.05%) | 72 |
| 5 Jun 2003 | INR | 150 | 155 | 147.55 | 147.55 | 14.755 | +2.4 (+1.65%) | 181 |
| 4 Jun 2003 | INR | 141 | 150 | 141 | 145.15 | 14.515 | -4.95 (-3.30%) | 22 |
| 3 Jun 2003 | INR | 150 | 155 | 150 | 150.1 | 15.01 | -9.9 (-6.19%) | 200 |
| 2 Jun 2003 | INR | 160 | 169.9 | 160 | 160 | 16 | -5.05 (-3.06%) | 53 |
| 30 May 2003 | INR | 155 | 180 | 155 | 165.05 | 16.505 | +11.8 (+7.70%) | 2,199 |
| 29 May 2003 | INR | 173.95 | 173.95 | 153.2 | 153.25 | 15.325 | +1.25 (+0.82%) | 314 |
| 28 May 2003 | INR | 154 | 154 | 145 | 152 | 15.2 | -0.9 (-0.59%) | 169 |
| 27 May 2003 | INR | 151 | 164.9 | 151 | 152.9 | 15.29 | -9 (-5.56%) | 177 |
| 26 May 2003 | INR | 153 | 168.75 | 153 | 161.9 | 16.19 | +10.3 (+6.79%) | 797 |
| 23 May 2003 | INR | 165 | 170 | 147.3 | 151.6 | 15.16 | -4.3 (-2.76%) | 498 |
| 22 May 2003 | INR | 137 | 158 | 137 | 155.9 | 15.59 | +18.55 (+13.51%) | 1,872 |
