| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 51.25 | 53 | 48.6 | 49.4 | 49.4 | +0.6 (+1.23%) | 32,342 |
| 2 Jul 2003 | INR | 46.05 | 49 | 45.05 | 48.8 | 48.8 | +3.2 (+7.02%) | 21,811 |
| 1 Jul 2003 | INR | 46.5 | 47 | 45.3 | 45.6 | 45.6 | -0.2 (-0.44%) | 5,755 |
| 30 Jun 2003 | INR | 50 | 50 | 44.9 | 45.8 | 45.8 | +1.1 (+2.46%) | 10,737 |
| 27 Jun 2003 | INR | 45.5 | 45.5 | 43.9 | 44.7 | 44.7 | +0.5 (+1.13%) | 16,876 |
| 26 Jun 2003 | INR | 43.6 | 45.5 | 43.55 | 44.2 | 44.2 | +0.2 (+0.45%) | 8,020 |
| 25 Jun 2003 | INR | 42.6 | 44.7 | 42.6 | 44 | 44 | +0.7 (+1.62%) | 4,375 |
| 24 Jun 2003 | INR | 42.5 | 44.25 | 42.5 | 43.3 | 43.3 | -1.35 (-3.02%) | 2,629 |
| 23 Jun 2003 | INR | 44.3 | 45.2 | 43.5 | 44.65 | 44.65 | +0.8 (+1.82%) | 9,541 |
| 20 Jun 2003 | INR | 44.55 | 44.85 | 43.5 | 43.85 | 43.85 | -0.7 (-1.57%) | 1,840 |
| 19 Jun 2003 | INR | 45.35 | 45.95 | 44.5 | 44.55 | 44.55 | +0.45 (+1.02%) | 3,200 |
| 18 Jun 2003 | INR | 45.05 | 45.9 | 43.65 | 44.1 | 44.1 | -1.95 (-4.23%) | 5,200 |
| 17 Jun 2003 | INR | 45 | 47.4 | 44.35 | 46.05 | 46.05 | +1.85 (+4.19%) | 13,525 |
| 16 Jun 2003 | INR | 45.25 | 46.65 | 44.1 | 44.2 | 44.2 | -0.9 (-2.00%) | 23,631 |
| 13 Jun 2003 | INR | 45 | 46.85 | 44 | 45.1 | 45.1 | +0.6 (+1.35%) | 30,985 |
| 12 Jun 2003 | INR | 45.75 | 45.8 | 44.45 | 44.5 | 44.5 | -0.25 (-0.56%) | 11,250 |
| 11 Jun 2003 | INR | 44.35 | 45 | 44.35 | 44.75 | 44.75 | +0.7 (+1.59%) | 5,381 |
| 10 Jun 2003 | INR | 45.55 | 47.9 | 43.9 | 44.05 | 44.05 | -0.95 (-2.11%) | 26,800 |
| 9 Jun 2003 | INR | 45.15 | 46 | 44.9 | 45 | 45 | -1.1 (-2.39%) | 9,030 |
| 6 Jun 2003 | INR | 45.5 | 46.5 | 44.05 | 46.1 | 46.1 | +1.15 (+2.56%) | 11,995 |
| 5 Jun 2003 | INR | 45.25 | 46 | 43.2 | 44.95 | 44.95 | -0.55 (-1.21%) | 20,570 |
| 4 Jun 2003 | INR | 45.95 | 46 | 45 | 45.5 | 45.5 | +0.1 (+0.22%) | 10,635 |
| 3 Jun 2003 | INR | 44 | 46 | 43.1 | 45.4 | 45.4 | +1.3 (+2.95%) | 9,251 |
| 2 Jun 2003 | INR | 45 | 45 | 43.1 | 44.1 | 44.1 | -1.45 (-3.18%) | 6,430 |
| 30 May 2003 | INR | 46 | 47.5 | 44.55 | 45.55 | 45.55 | -0.25 (-0.55%) | 19,160 |
| 29 May 2003 | INR | 45.5 | 46.5 | 44.5 | 45.8 | 45.8 | +0.75 (+1.66%) | 12,060 |
| 28 May 2003 | INR | 48 | 48.35 | 44.05 | 45.05 | 45.05 | -1.4 (-3.01%) | 8,645 |
| 27 May 2003 | INR | 47.5 | 51 | 45.25 | 46.45 | 46.45 | -0.35 (-0.75%) | 55,725 |
| 26 May 2003 | INR | 44.2 | 49 | 42 | 46.8 | 46.8 | +3.4 (+7.83%) | 81,391 |
| 23 May 2003 | INR | 39 | 44.2 | 38 | 43.4 | 43.4 | +5.4 (+14.21%) | 46,030 |
