| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2003 | INR | 117.5 | 119 | 115.35 | 116.8 | 58.4 | +0.85 (+0.73%) | 73,824 |
| 26 Jun 2003 | INR | 120 | 120.25 | 115.25 | 115.95 | 57.975 | -2.75 (-2.32%) | 63,721 |
| 25 Jun 2003 | INR | 121.9 | 122.4 | 118 | 118.7 | 59.35 | -1.7 (-1.41%) | 132,891 |
| 24 Jun 2003 | INR | 123.5 | 125.35 | 119.75 | 120.4 | 60.2 | -2.5 (-2.03%) | 166,319 |
| 23 Jun 2003 | INR | 119.5 | 123.6 | 118.15 | 122.9 | 61.45 | +4.85 (+4.11%) | 198,874 |
| 20 Jun 2003 | INR | 117.25 | 118.7 | 115.9 | 118.05 | 59.025 | +1.25 (+1.07%) | 40,230 |
| 19 Jun 2003 | INR | 119 | 119.75 | 115.75 | 116.8 | 58.4 | -1.75 (-1.48%) | 64,416 |
| 18 Jun 2003 | INR | 118 | 122 | 117.55 | 118.55 | 59.275 | +0.95 (+0.81%) | 132,698 |
| 17 Jun 2003 | INR | 117.7 | 120 | 115.1 | 117.6 | 58.8 | +3.65 (+3.20%) | 56,591 |
| 16 Jun 2003 | INR | 116.5 | 116.5 | 113.65 | 113.95 | 56.975 | -1.55 (-1.34%) | 19,073 |
| 13 Jun 2003 | INR | 115 | 117.85 | 114 | 115.5 | 57.75 | +1.15 (+1.01%) | 44,976 |
| 12 Jun 2003 | INR | 115.25 | 115.85 | 114 | 114.35 | 57.175 | +0.15 (+0.13%) | 30,568 |
| 11 Jun 2003 | INR | 118 | 118.4 | 112.5 | 114.2 | 57.1 | +1.6 (+1.42%) | 23,964 |
| 10 Jun 2003 | INR | 118.25 | 118.25 | 112 | 112.6 | 56.3 | -4.65 (-3.97%) | 55,606 |
| 9 Jun 2003 | INR | 117 | 119.8 | 116 | 117.25 | 58.625 | +1.4 (+1.21%) | 58,680 |
| 6 Jun 2003 | INR | 117.85 | 117.95 | 115.35 | 115.85 | 57.925 | -1.05 (-0.90%) | 25,512 |
| 5 Jun 2003 | INR | 118.75 | 119.85 | 116 | 116.9 | 58.45 | -0.4 (-0.34%) | 66,551 |
| 4 Jun 2003 | INR | 119.8 | 122 | 116.5 | 117.3 | 58.65 | -1.55 (-1.30%) | 69,512 |
| 3 Jun 2003 | INR | 117.95 | 120.5 | 116 | 118.85 | 59.425 | +1.3 (+1.11%) | 72,703 |
| 2 Jun 2003 | INR | 119.9 | 123.3 | 115.5 | 117.55 | 58.775 | -1.2 (-1.01%) | 149,486 |
| 30 May 2003 | INR | 115 | 119.75 | 115 | 118.75 | 59.375 | +5 (+4.40%) | 243,384 |
| 29 May 2003 | INR | 110 | 115 | 108.5 | 113.75 | 56.875 | +5.2 (+4.79%) | 166,198 |
| 28 May 2003 | INR | 108.25 | 109.85 | 105.6 | 108.55 | 54.275 | +2.35 (+2.21%) | 54,785 |
| 27 May 2003 | INR | 109 | 110 | 105 | 106.2 | 53.1 | -1.45 (-1.35%) | 55,573 |
| 26 May 2003 | INR | 105 | 109 | 104.6 | 107.65 | 53.825 | +3.95 (+3.81%) | 46,460 |
| 23 May 2003 | INR | 110 | 110 | 103.1 | 103.7 | 51.85 | 0.0 (0.0%) | 42,366 |
| 22 May 2003 | INR | 106.45 | 106.5 | 103.3 | 103.7 | 51.85 | -1.6 (-1.52%) | 29,582 |
| 21 May 2003 | INR | 107.5 | 108.75 | 104.65 | 105.3 | 52.65 | -1.6 (-1.50%) | 45,260 |
| 20 May 2003 | INR | 107.45 | 109 | 105.6 | 106.9 | 53.45 | -0.15 (-0.14%) | 60,423 |
| 19 May 2003 | INR | 109.5 | 112.6 | 106.5 | 107.05 | 53.525 | -1.3 (-1.20%) | 116,552 |
