| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 355 | 368.3 | 355 | 359.95 | 359.95 | +5.05 (+1.42%) | 2,340 |
| 1 Jul 2003 | INR | 355 | 358.95 | 350 | 354.9 | 354.9 | 0.0 (0.0%) | 481 |
| 30 Jun 2003 | INR | 338.95 | 355 | 338.95 | 354.9 | 354.9 | +14.9 (+4.38%) | 264 |
| 27 Jun 2003 | INR | 349.65 | 349.65 | 335.2 | 340 | 340 | +1 (+0.29%) | 1,225 |
| 26 Jun 2003 | INR | 335 | 350 | 332.05 | 339 | 339 | +6 (+1.80%) | 920 |
| 25 Jun 2003 | INR | 330.3 | 337.4 | 330.3 | 333 | 333 | -0.15 (-0.05%) | 284 |
| 24 Jun 2003 | INR | 341 | 341 | 333.15 | 333.15 | 333.15 | -1.95 (-0.58%) | 550 |
| 23 Jun 2003 | INR | 344.5 | 344.5 | 335 | 335.1 | 335.1 | +0.1 (+0.03%) | 336 |
| 20 Jun 2003 | INR | 335 | 335 | 329.25 | 335 | 335 | +1.8 (+0.54%) | 229 |
| 19 Jun 2003 | INR | 340 | 340 | 333.2 | 333.2 | 333.2 | -0.8 (-0.24%) | 762 |
| 18 Jun 2003 | INR | 350 | 350 | 332 | 334 | 334 | -10 (-2.91%) | 660 |
| 17 Jun 2003 | INR | 350 | 350 | 343 | 344 | 344 | -3.95 (-1.14%) | 265 |
| 16 Jun 2003 | INR | 342 | 350 | 340 | 347.95 | 347.95 | +1.95 (+0.56%) | 208 |
| 13 Jun 2003 | INR | 346 | 346 | 346 | 346 | 346 | +2 (+0.58%) | 145 |
| 12 Jun 2003 | INR | 340 | 344 | 340 | 344 | 344 | +2.7 (+0.79%) | 95 |
| 11 Jun 2003 | INR | 340 | 343 | 340 | 341.3 | 341.3 | -3.7 (-1.07%) | 150 |
| 10 Jun 2003 | INR | 336 | 347 | 336 | 345 | 345 | -2.95 (-0.85%) | 247 |
| 9 Jun 2003 | INR | 338.95 | 348.9 | 329.95 | 347.95 | 347.95 | +21.4 (+6.55%) | 870 |
| 6 Jun 2003 | INR | 325 | 330 | 325 | 326.55 | 326.55 | -1.85 (-0.56%) | 375 |
| 5 Jun 2003 | INR | 310 | 330 | 310 | 328.4 | 328.4 | +3.5 (+1.08%) | 100 |
| 4 Jun 2003 | INR | 324.9 | 324.9 | 324.9 | 324.9 | 324.9 | -3.1 (-0.95%) | 5 |
| 3 Jun 2003 | INR | 325 | 329.95 | 325 | 328 | 328 | +0.75 (+0.23%) | 36 |
| 2 Jun 2003 | INR | 321 | 328.75 | 320 | 327.25 | 327.25 | +7.3 (+2.28%) | 365 |
| 30 May 2003 | INR | 315.05 | 319.95 | 313 | 319.95 | 319.95 | +6.95 (+2.22%) | 271 |
| 29 May 2003 | INR | 307 | 315 | 307 | 313 | 313 | -2 (-0.63%) | 435 |
| 28 May 2003 | INR | 315 | 319.9 | 315 | 315 | 315 | +0.5 (+0.16%) | 301 |
| 27 May 2003 | INR | 320 | 322 | 314.5 | 314.5 | 314.5 | +3.05 (+0.98%) | 390 |
| 26 May 2003 | INR | 318 | 318 | 305.1 | 311.45 | 311.45 | +1.2 (+0.39%) | 290 |
| 23 May 2003 | INR | 308.6 | 315 | 308.6 | 310.25 | 310.25 | +2.1 (+0.68%) | 420 |
| 22 May 2003 | INR | 310 | 312.5 | 308.05 | 308.15 | 308.15 | -3.85 (-1.23%) | 255 |
