| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 35 | 39.9 | 34.05 | 39.85 | 39.85 | -0.5 (-1.24%) | 1,116 |
| 2 Jul 2003 | INR | 32.2 | 40.85 | 32.2 | 40.35 | 40.35 | +1.55 (+3.99%) | 2,218 |
| 1 Jul 2003 | INR | 35.05 | 38.8 | 35.05 | 38.8 | 38.8 | +1.75 (+4.72%) | 2,433 |
| 30 Jun 2003 | INR | 36.05 | 39.05 | 36.05 | 37.05 | 37.05 | -2.2 (-5.61%) | 205 |
| 27 Jun 2003 | INR | 39.1 | 39.4 | 39.1 | 39.25 | 39.25 | -0.85 (-2.12%) | 391 |
| 26 Jun 2003 | INR | 40 | 44 | 40 | 40.1 | 40.1 | -0.15 (-0.37%) | 855 |
| 25 Jun 2003 | INR | 40.4 | 40.4 | 39.2 | 40.25 | 40.25 | +0.35 (+0.88%) | 966 |
| 24 Jun 2003 | INR | 40 | 40 | 38.75 | 39.9 | 39.9 | +1.75 (+4.59%) | 40 |
| 23 Jun 2003 | INR | 39.05 | 40.1 | 38.15 | 38.15 | 38.15 | -0.95 (-2.43%) | 1,280 |
| 20 Jun 2003 | INR | 38 | 40.5 | 38 | 39.1 | 39.1 | -0.9 (-2.25%) | 883 |
| 19 Jun 2003 | INR | 40 | 40.95 | 38.5 | 40 | 40 | +0.5 (+1.27%) | 1,750 |
| 18 Jun 2003 | INR | 39.25 | 40.5 | 39 | 39.5 | 39.5 | -1.7 (-4.13%) | 1,250 |
| 17 Jun 2003 | INR | 40.4 | 41.2 | 38.55 | 41.2 | 41.2 | +2.9 (+7.57%) | 1,706 |
| 16 Jun 2003 | INR | 38 | 38.5 | 38 | 38.3 | 38.3 | +0.25 (+0.66%) | 263 |
| 13 Jun 2003 | INR | 39 | 40 | 38 | 38.05 | 38.05 | +0.9 (+2.42%) | 282 |
| 12 Jun 2003 | INR | 38 | 38 | 37.15 | 37.15 | 37.15 | +0.15 (+0.41%) | 430 |
| 11 Jun 2003 | INR | 36 | 37 | 36 | 37 | 37 | -0.2 (-0.54%) | 300 |
| 10 Jun 2003 | INR | 38.25 | 39 | 35 | 37.2 | 37.2 | +0.2 (+0.54%) | 414 |
| 9 Jun 2003 | INR | 36.1 | 37 | 36.1 | 37 | 37 | -1.05 (-2.76%) | 161 |
| 6 Jun 2003 | INR | 0 | 0 | 0 | 38.05 | 38.05 | 0.0 (0.0%) | 0 |
| 5 Jun 2003 | INR | 39 | 39 | 38 | 38.05 | 38.05 | -0.8 (-2.06%) | 473 |
| 4 Jun 2003 | INR | 38.45 | 38.85 | 38.45 | 38.85 | 38.85 | +0.25 (+0.65%) | 500 |
| 3 Jun 2003 | INR | 40 | 40 | 38.4 | 38.6 | 38.6 | +0.5 (+1.31%) | 698 |
| 2 Jun 2003 | INR | 43.9 | 43.9 | 38.1 | 38.1 | 38.1 | -5.8 (-13.21%) | 2,698 |
| 30 May 2003 | INR | 36.4 | 47.8 | 36.4 | 43.9 | 43.9 | +4.05 (+10.16%) | 2,219 |
| 29 May 2003 | INR | 38.05 | 40 | 38.05 | 39.85 | 39.85 | +1.35 (+3.51%) | 780 |
| 28 May 2003 | INR | 39 | 39 | 37.25 | 38.5 | 38.5 | -1.95 (-4.82%) | 550 |
| 27 May 2003 | INR | 38.25 | 40.5 | 38.25 | 40.45 | 40.45 | +2.45 (+6.45%) | 3,046 |
| 26 May 2003 | INR | 39.5 | 40 | 37.1 | 38 | 38 | -0.35 (-0.91%) | 2,850 |
| 23 May 2003 | INR | 37 | 39 | 36.75 | 38.35 | 38.35 | +0.4 (+1.05%) | 3,617 |
