| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 97.05 | 102.9 | 97.05 | 100.1 | 100.1 | +0.85 (+0.86%) | 2,505 |
| 1 Jul 2003 | INR | 96.55 | 99.95 | 96 | 99.25 | 99.25 | +1.25 (+1.28%) | 1,089 |
| 30 Jun 2003 | INR | 100.25 | 101 | 97.05 | 98 | 98 | -4 (-3.92%) | 1,701 |
| 27 Jun 2003 | INR | 105 | 109.2 | 102 | 102 | 102 | +0.15 (+0.15%) | 3,008 |
| 26 Jun 2003 | INR | 87 | 103 | 87 | 101.85 | 101.85 | +15.45 (+17.88%) | 4,517 |
| 25 Jun 2003 | INR | 82 | 86.75 | 80 | 86.4 | 86.4 | +6.4 (+8%) | 1,321 |
| 24 Jun 2003 | INR | 78 | 81 | 77 | 80 | 80 | +1.9 (+2.43%) | 1,460 |
| 23 Jun 2003 | INR | 76.15 | 80.5 | 76.15 | 78.1 | 78.1 | +0.1 (+0.13%) | 913 |
| 20 Jun 2003 | INR | 75.05 | 78 | 75.05 | 78 | 78 | +1.25 (+1.63%) | 1,548 |
| 19 Jun 2003 | INR | 78 | 79 | 76.5 | 76.75 | 76.75 | -2.2 (-2.79%) | 475 |
| 18 Jun 2003 | INR | 76 | 79.9 | 75 | 78.95 | 78.95 | +2.95 (+3.88%) | 2,981 |
| 17 Jun 2003 | INR | 74 | 76.9 | 74 | 76 | 76 | +1 (+1.33%) | 377 |
| 16 Jun 2003 | INR | 72.1 | 76 | 72.1 | 75 | 75 | +2.75 (+3.81%) | 1,085 |
| 13 Jun 2003 | INR | 73.9 | 73.9 | 70.1 | 72.25 | 72.25 | +2.25 (+3.21%) | 1,243 |
| 12 Jun 2003 | INR | 68.15 | 70 | 66.5 | 70 | 70 | +4.75 (+7.28%) | 1,336 |
| 11 Jun 2003 | INR | 74 | 74 | 64.15 | 65.25 | 65.25 | +1.65 (+2.59%) | 1,000 |
| 10 Jun 2003 | INR | 62.8 | 64 | 62.8 | 63.6 | 63.6 | -1.8 (-2.75%) | 501 |
| 9 Jun 2003 | INR | 57 | 67.4 | 57 | 65.4 | 65.4 | +1.8 (+2.83%) | 707 |
| 6 Jun 2003 | INR | 64.05 | 64.05 | 63.5 | 63.6 | 63.6 | -0.4 (-0.63%) | 353 |
| 5 Jun 2003 | INR | 63.5 | 67.9 | 63.5 | 64 | 64 | -1 (-1.54%) | 219 |
| 4 Jun 2003 | INR | 60.75 | 65 | 60.75 | 65 | 65 | 0.0 (0.0%) | 234 |
| 3 Jun 2003 | INR | 65 | 65 | 65 | 65 | 65 | -2 (-2.99%) | 150 |
| 2 Jun 2003 | INR | 67 | 67.5 | 67 | 67 | 67 | +0.3 (+0.45%) | 500 |
| 30 May 2003 | INR | 66.5 | 70 | 66.5 | 66.7 | 66.7 | +2.7 (+4.22%) | 704 |
| 29 May 2003 | INR | 60.75 | 66.75 | 60.7 | 64 | 64 | +0.45 (+0.71%) | 408 |
| 28 May 2003 | INR | 62.25 | 63.55 | 62.25 | 63.55 | 63.55 | -2.75 (-4.15%) | 22 |
| 27 May 2003 | INR | 65.65 | 66.9 | 65.65 | 66.3 | 66.3 | -3.55 (-5.08%) | 200 |
| 26 May 2003 | INR | 65 | 69.85 | 64.35 | 69.85 | 69.85 | +6.35 (+10.00%) | 1,003 |
| 23 May 2003 | INR | 62.15 | 65.5 | 62.15 | 63.5 | 63.5 | +0.4 (+0.63%) | 453 |
| 22 May 2003 | INR | 56.05 | 67 | 56.05 | 63.1 | 63.1 | +0.5 (+0.80%) | 678 |
