| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2003 | INR | 79.85 | 79.95 | 77.6 | 79.95 | 79.95 | +1.95 (+2.50%) | 535 |
| 26 Jun 2003 | INR | 80 | 80 | 76.1 | 78 | 78 | +1.55 (+2.03%) | 2,525 |
| 25 Jun 2003 | INR | 77.5 | 77.75 | 75.55 | 76.45 | 76.45 | +0.55 (+0.72%) | 2,314 |
| 24 Jun 2003 | INR | 79 | 79 | 75.25 | 75.9 | 75.9 | +0.6 (+0.80%) | 1,652 |
| 23 Jun 2003 | INR | 76.5 | 76.5 | 75.3 | 75.3 | 75.3 | +0.4 (+0.53%) | 330 |
| 20 Jun 2003 | INR | 74 | 74.9 | 74 | 74.9 | 74.9 | +1.45 (+1.97%) | 915 |
| 19 Jun 2003 | INR | 72.9 | 73.9 | 72.55 | 73.45 | 73.45 | -0.55 (-0.74%) | 784 |
| 18 Jun 2003 | INR | 72.25 | 76 | 72.2 | 74 | 74 | +0.35 (+0.48%) | 518 |
| 17 Jun 2003 | INR | 74 | 74 | 73.25 | 73.65 | 73.65 | +0.55 (+0.75%) | 1,427 |
| 16 Jun 2003 | INR | 75.5 | 76.5 | 73.1 | 73.1 | 73.1 | -2.65 (-3.50%) | 1,637 |
| 13 Jun 2003 | INR | 76.95 | 76.95 | 72.75 | 75.75 | 75.75 | +0.75 (+1%) | 1,230 |
| 12 Jun 2003 | INR | 75 | 75 | 74.5 | 75 | 75 | +1.25 (+1.69%) | 1,053 |
| 11 Jun 2003 | INR | 72.75 | 75.25 | 72.1 | 73.75 | 73.75 | +2.1 (+2.93%) | 1,322 |
| 10 Jun 2003 | INR | 72.5 | 73 | 71.65 | 71.65 | 71.65 | +0.35 (+0.49%) | 1,450 |
| 9 Jun 2003 | INR | 66 | 74 | 66 | 71.3 | 71.3 | -2.2 (-2.99%) | 667 |
| 6 Jun 2003 | INR | 72.55 | 74 | 72.55 | 73.5 | 73.5 | -0.5 (-0.68%) | 283 |
| 5 Jun 2003 | INR | 73 | 74 | 73 | 74 | 74 | -1 (-1.33%) | 129 |
| 4 Jun 2003 | INR | 78.45 | 78.45 | 68.25 | 75 | 75 | -1.95 (-2.53%) | 23 |
| 3 Jun 2003 | INR | 77.15 | 77.15 | 74 | 76.95 | 76.95 | -5.35 (-6.50%) | 798 |
| 2 Jun 2003 | INR | 85.7 | 85.7 | 82.1 | 82.3 | 82.3 | -2.5 (-2.95%) | 756 |
| 30 May 2003 | INR | 81.25 | 84.8 | 81.25 | 84.8 | 84.8 | +3.85 (+4.76%) | 1,736 |
| 29 May 2003 | INR | 81.25 | 81.25 | 80.8 | 80.95 | 80.95 | -0.6 (-0.74%) | 557 |
| 28 May 2003 | INR | 79.5 | 82 | 79.5 | 81.55 | 81.55 | +0.75 (+0.93%) | 1,053 |
| 27 May 2003 | INR | 80.15 | 80.8 | 80 | 80.8 | 80.8 | +0.3 (+0.37%) | 1,001 |
| 26 May 2003 | INR | 79 | 80.5 | 79 | 80.5 | 80.5 | +1.15 (+1.45%) | 520 |
| 23 May 2003 | INR | 81.4 | 81.45 | 77.25 | 79.35 | 79.35 | +1.35 (+1.73%) | 650 |
| 22 May 2003 | INR | 77.25 | 78 | 77 | 78 | 78 | +0.35 (+0.45%) | 152 |
| 21 May 2003 | INR | 76.35 | 84.5 | 76.35 | 77.65 | 77.65 | +2.7 (+3.60%) | 764 |
| 20 May 2003 | INR | 74 | 74.95 | 74 | 74.95 | 74.95 | 0.0 (0.0%) | 609 |
| 19 May 2003 | INR | 72.1 | 74.95 | 72.1 | 74.95 | 74.95 | -0.1 (-0.13%) | 268 |
