| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 31.4 | 34 | 31.25 | 33 | 33 | +3.1 (+10.37%) | 67,705 |
| 1 Jul 2003 | INR | 29.5 | 30.75 | 28.75 | 29.9 | 29.9 | +1.45 (+5.10%) | 61,439 |
| 30 Jun 2003 | INR | 26.1 | 28.9 | 25.85 | 28.45 | 28.45 | +2.75 (+10.70%) | 59,865 |
| 27 Jun 2003 | INR | 27 | 27 | 25 | 25.7 | 25.7 | -0.8 (-3.02%) | 62,910 |
| 26 Jun 2003 | INR | 26.05 | 26.9 | 25 | 26.5 | 26.5 | +0.5 (+1.92%) | 53,575 |
| 25 Jun 2003 | INR | 26.5 | 27.25 | 25.85 | 26 | 26 | +0.1 (+0.39%) | 45,377 |
| 24 Jun 2003 | INR | 26 | 26.1 | 25.4 | 25.9 | 25.9 | +0.65 (+2.57%) | 51,301 |
| 23 Jun 2003 | INR | 25.45 | 25.75 | 24.95 | 25.25 | 25.25 | +0.55 (+2.23%) | 50,925 |
| 20 Jun 2003 | INR | 26 | 26.1 | 22.5 | 24.7 | 24.7 | -1 (-3.89%) | 40,870 |
| 19 Jun 2003 | INR | 26 | 26.2 | 25.65 | 25.7 | 25.7 | +0.6 (+2.39%) | 38,600 |
| 18 Jun 2003 | INR | 25.3 | 26.35 | 25 | 25.1 | 25.1 | -0.2 (-0.79%) | 45,180 |
| 17 Jun 2003 | INR | 25.3 | 25.5 | 24.85 | 25.3 | 25.3 | +0.55 (+2.22%) | 45,000 |
| 16 Jun 2003 | INR | 25.4 | 25.7 | 24.75 | 24.75 | 24.75 | -0.35 (-1.39%) | 51,855 |
| 13 Jun 2003 | INR | 25.5 | 25.65 | 25.1 | 25.1 | 25.1 | -0.05 (-0.20%) | 53,212 |
| 12 Jun 2003 | INR | 25.9 | 25.9 | 24.95 | 25.15 | 25.15 | -0.3 (-1.18%) | 49,490 |
| 11 Jun 2003 | INR | 26 | 26.45 | 25.3 | 25.45 | 25.45 | +0.2 (+0.79%) | 57,980 |
| 10 Jun 2003 | INR | 25.35 | 25.5 | 24.55 | 25.25 | 25.25 | +0.2 (+0.80%) | 47,605 |
| 9 Jun 2003 | INR | 26.5 | 26.5 | 24.65 | 25.05 | 25.05 | -0.55 (-2.15%) | 52,455 |
| 6 Jun 2003 | INR | 25 | 26.1 | 25 | 25.6 | 25.6 | -0.4 (-1.54%) | 65,215 |
| 5 Jun 2003 | INR | 27.1 | 27.1 | 24.9 | 26 | 26 | +0.15 (+0.58%) | 53,682 |
| 4 Jun 2003 | INR | 27.2 | 27.45 | 25.5 | 25.85 | 25.85 | -0.3 (-1.15%) | 51,474 |
| 3 Jun 2003 | INR | 26.5 | 26.95 | 25.65 | 26.15 | 26.15 | -0.7 (-2.61%) | 61,415 |
| 2 Jun 2003 | INR | 27.1 | 27.1 | 26.3 | 26.85 | 26.85 | +0.4 (+1.51%) | 61,275 |
| 30 May 2003 | INR | 26.8 | 27.2 | 26.45 | 26.45 | 26.45 | -0.75 (-2.76%) | 69,818 |
| 29 May 2003 | INR | 27 | 28 | 26.9 | 27.2 | 27.2 | -0.3 (-1.09%) | 59,965 |
| 28 May 2003 | INR | 28.5 | 28.5 | 26 | 27.5 | 27.5 | +1.15 (+4.36%) | 58,025 |
| 27 May 2003 | INR | 27 | 27.25 | 26.05 | 26.35 | 26.35 | -0.65 (-2.41%) | 63,800 |
| 26 May 2003 | INR | 27 | 27 | 26.1 | 27 | 27 | 0.0 (0.0%) | 70,945 |
| 23 May 2003 | INR | 26.65 | 27 | 26.35 | 27 | 27 | +0.45 (+1.69%) | 57,609 |
| 22 May 2003 | INR | 26 | 26.85 | 26 | 26.55 | 26.55 | +1.4 (+5.57%) | 56,023 |
