| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2003 | INR | 107.55 | 108.85 | 103.2 | 104.6 | 104.6 | -3.4 (-3.15%) | 1,655 |
| 26 Jun 2003 | INR | 112 | 112 | 107 | 108 | 108 | +2.6 (+2.47%) | 2,545 |
| 25 Jun 2003 | INR | 103 | 107.5 | 103 | 105.4 | 105.4 | +3.4 (+3.33%) | 3,078 |
| 24 Jun 2003 | INR | 102 | 103 | 101.1 | 102 | 102 | +0.05 (+0.05%) | 896 |
| 23 Jun 2003 | INR | 102.5 | 105 | 101.5 | 101.95 | 101.95 | -0.55 (-0.54%) | 2,755 |
| 20 Jun 2003 | INR | 100 | 102.9 | 100 | 102.5 | 102.5 | 0.0 (0.0%) | 1,900 |
| 19 Jun 2003 | INR | 101.8 | 104.8 | 100.5 | 102.5 | 102.5 | -2.4 (-2.29%) | 1,898 |
| 18 Jun 2003 | INR | 100 | 104.95 | 100 | 104.9 | 104.9 | +3 (+2.94%) | 2,883 |
| 17 Jun 2003 | INR | 98 | 105.25 | 98 | 101.9 | 101.9 | +5.9 (+6.15%) | 6,220 |
| 16 Jun 2003 | INR | 94.65 | 97.95 | 94.65 | 96 | 96 | +3.45 (+3.73%) | 1,364 |
| 13 Jun 2003 | INR | 93.95 | 95.5 | 92.55 | 92.55 | 92.55 | -1 (-1.07%) | 350 |
| 12 Jun 2003 | INR | 92.5 | 94.75 | 92.5 | 93.55 | 93.55 | +1.65 (+1.80%) | 746 |
| 11 Jun 2003 | INR | 91.9 | 91.9 | 91.9 | 91.9 | 91.9 | -1.15 (-1.24%) | 300 |
| 10 Jun 2003 | INR | 93 | 95.1 | 92.3 | 93.05 | 93.05 | -0.45 (-0.48%) | 672 |
| 9 Jun 2003 | INR | 94 | 94 | 93.5 | 93.5 | 93.5 | -0.5 (-0.53%) | 312 |
| 6 Jun 2003 | INR | 95 | 95 | 92.1 | 94 | 94 | +1.25 (+1.35%) | 394 |
| 5 Jun 2003 | INR | 95 | 95.7 | 92 | 92.75 | 92.75 | -0.8 (-0.86%) | 1,882 |
| 4 Jun 2003 | INR | 93.45 | 94.75 | 93.45 | 93.55 | 93.55 | -0.75 (-0.80%) | 718 |
| 3 Jun 2003 | INR | 99 | 99 | 92.1 | 94.3 | 94.3 | +0.55 (+0.59%) | 780 |
| 2 Jun 2003 | INR | 93.2 | 95.5 | 93 | 93.75 | 93.75 | +0.05 (+0.05%) | 1,958 |
| 30 May 2003 | INR | 91.1 | 93.7 | 91.1 | 93.7 | 93.7 | +2.7 (+2.97%) | 886 |
| 29 May 2003 | INR | 90 | 91 | 88.45 | 91 | 91 | +3 (+3.41%) | 701 |
| 28 May 2003 | INR | 90 | 90 | 88 | 88 | 88 | -0.4 (-0.45%) | 473 |
| 27 May 2003 | INR | 91 | 92.5 | 88 | 88.4 | 88.4 | -1.7 (-1.89%) | 987 |
| 26 May 2003 | INR | 90.6 | 90.6 | 90 | 90.1 | 90.1 | -0.9 (-0.99%) | 212 |
| 23 May 2003 | INR | 92.5 | 92.5 | 91 | 91 | 91 | -0.5 (-0.55%) | 334 |
| 22 May 2003 | INR | 90 | 91.5 | 89 | 91.5 | 91.5 | +0.05 (+0.05%) | 1,438 |
| 21 May 2003 | INR | 94 | 94 | 91.25 | 91.45 | 91.45 | -2.05 (-2.19%) | 425 |
| 20 May 2003 | INR | 88 | 95 | 88 | 93.5 | 93.5 | -2 (-2.09%) | 925 |
| 19 May 2003 | INR | 97.7 | 97.7 | 95.5 | 95.5 | 95.5 | +2.35 (+2.52%) | 101 |
