| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 269.8 | 270 | 255 | 255.95 | 25.595 | -4.05 (-1.56%) | 1,130 |
| 3 Jul 2003 | INR | 241 | 260 | 241 | 260 | 26 | +2.2 (+0.85%) | 560 |
| 2 Jul 2003 | INR | 230 | 257.8 | 230 | 257.8 | 25.78 | +23.4 (+9.98%) | 1,086 |
| 1 Jul 2003 | INR | 221 | 235 | 221 | 234.4 | 23.44 | +4.4 (+1.91%) | 215 |
| 30 Jun 2003 | INR | 230 | 230 | 224.5 | 230 | 23 | -2.75 (-1.18%) | 650 |
| 27 Jun 2003 | INR | 232 | 234.9 | 228.5 | 232.75 | 23.275 | -0.25 (-0.11%) | 350 |
| 26 Jun 2003 | INR | 235 | 239 | 230 | 233 | 23.3 | -2.55 (-1.08%) | 645 |
| 25 Jun 2003 | INR | 226.55 | 235.55 | 226 | 235.55 | 23.555 | +9.3 (+4.11%) | 574 |
| 24 Jun 2003 | INR | 226.25 | 226.25 | 226.25 | 226.25 | 22.625 | -0.75 (-0.33%) | 20 |
| 23 Jun 2003 | INR | 235.35 | 235.5 | 226.5 | 227 | 22.7 | +0.9 (+0.40%) | 625 |
| 20 Jun 2003 | INR | 226.1 | 226.1 | 226.1 | 226.1 | 22.61 | -1 (-0.44%) | 10 |
| 19 Jun 2003 | INR | 239 | 239 | 226.85 | 227.1 | 22.71 | -6.9 (-2.95%) | 47 |
| 18 Jun 2003 | INR | 227.1 | 234 | 227.1 | 234 | 23.4 | +8 (+3.54%) | 250 |
| 17 Jun 2003 | INR | 226.05 | 226.05 | 226 | 226 | 22.6 | -0.05 (-0.02%) | 130 |
| 16 Jun 2003 | INR | 225 | 226.05 | 225 | 226.05 | 22.605 | +0.85 (+0.38%) | 410 |
| 13 Jun 2003 | INR | 215 | 228 | 215 | 225.2 | 22.52 | -0.8 (-0.35%) | 790 |
| 12 Jun 2003 | INR | 228.95 | 229 | 226 | 226 | 22.6 | -2.1 (-0.92%) | 278 |
| 11 Jun 2003 | INR | 230 | 230 | 228.1 | 228.1 | 22.81 | +0.1 (+0.04%) | 100 |
| 10 Jun 2003 | INR | 230 | 238 | 227.5 | 228 | 22.8 | -0.75 (-0.33%) | 605 |
| 9 Jun 2003 | INR | 231 | 231 | 228.7 | 228.75 | 22.875 | -3.5 (-1.51%) | 721 |
| 6 Jun 2003 | INR | 235 | 237.95 | 232.25 | 232.25 | 23.225 | +1.25 (+0.54%) | 385 |
| 5 Jun 2003 | INR | 231 | 236.5 | 231 | 231 | 23.1 | +4.95 (+2.19%) | 205 |
| 4 Jun 2003 | INR | 226 | 226.05 | 226 | 226.05 | 22.605 | -3.95 (-1.72%) | 150 |
| 3 Jun 2003 | INR | 230 | 230 | 230 | 230 | 23 | -2.25 (-0.97%) | 100 |
| 2 Jun 2003 | INR | 232.25 | 232.25 | 232.25 | 232.25 | 23.225 | +10.75 (+4.85%) | 1 |
| 30 May 2003 | INR | 221.5 | 221.5 | 221.5 | 221.5 | 22.15 | -4.5 (-1.99%) | 60 |
| 29 May 2003 | INR | 238 | 238 | 226 | 226 | 22.6 | -10 (-4.24%) | 81 |
| 28 May 2003 | INR | 244 | 250 | 233.75 | 236 | 23.6 | -8 (-3.28%) | 650 |
| 27 May 2003 | INR | 250 | 250 | 244 | 244 | 24.4 | -6 (-2.40%) | 71 |
| 26 May 2003 | INR | 243 | 250 | 243 | 250 | 25 | +10 (+4.17%) | 710 |
