| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 270 | 284.5 | 262.2 | 281.5 | 281.5 | +13.45 (+5.02%) | 3,597 |
| 2 Jul 2003 | INR | 263.55 | 272.35 | 263.55 | 268.05 | 268.05 | +5.4 (+2.06%) | 3,904 |
| 1 Jul 2003 | INR | 275.1 | 275.1 | 261.15 | 262.65 | 262.65 | -3.8 (-1.43%) | 5,428 |
| 30 Jun 2003 | INR | 249 | 266.45 | 248.95 | 266.45 | 266.45 | +24.2 (+9.99%) | 14,059 |
| 27 Jun 2003 | INR | 266.9 | 267 | 241 | 242.25 | 242.25 | -4 (-1.62%) | 1,621 |
| 26 Jun 2003 | INR | 246 | 250 | 246 | 246.25 | 246.25 | +1 (+0.41%) | 1,260 |
| 25 Jun 2003 | INR | 253.95 | 253.95 | 245 | 245.25 | 245.25 | -5.7 (-2.27%) | 715 |
| 24 Jun 2003 | INR | 254 | 254 | 250 | 250.95 | 250.95 | -2 (-0.79%) | 805 |
| 23 Jun 2003 | INR | 255 | 258.9 | 251 | 252.95 | 252.95 | -6.3 (-2.43%) | 2,649 |
| 20 Jun 2003 | INR | 248.15 | 259.25 | 248.15 | 259.25 | 259.25 | +5.3 (+2.09%) | 137 |
| 19 Jun 2003 | INR | 255 | 258 | 251.05 | 253.95 | 253.95 | -1.15 (-0.45%) | 190 |
| 18 Jun 2003 | INR | 255.1 | 255.1 | 255.1 | 255.1 | 255.1 | +0.1 (+0.04%) | 125 |
| 17 Jun 2003 | INR | 262.55 | 262.55 | 255 | 255 | 255 | -6.1 (-2.34%) | 269 |
| 16 Jun 2003 | INR | 262 | 267 | 261 | 261.1 | 261.1 | -6.2 (-2.32%) | 400 |
| 13 Jun 2003 | INR | 273 | 273 | 264.25 | 267.3 | 267.3 | -1.7 (-0.63%) | 577 |
| 12 Jun 2003 | INR | 262.05 | 277 | 262.05 | 269 | 269 | 0.0 (0.0%) | 370 |
| 11 Jun 2003 | INR | 287 | 287 | 269 | 269 | 269 | -2 (-0.74%) | 76 |
| 10 Jun 2003 | INR | 275 | 275 | 270 | 271 | 271 | -4 (-1.45%) | 2,077 |
| 9 Jun 2003 | INR | 278.75 | 278.75 | 267.2 | 275 | 275 | +8 (+3.00%) | 1,129 |
| 6 Jun 2003 | INR | 275 | 275 | 267 | 267 | 267 | -1.05 (-0.39%) | 70 |
| 5 Jun 2003 | INR | 265.05 | 275 | 265.05 | 268.05 | 268.05 | +7.55 (+2.90%) | 1,100 |
| 4 Jun 2003 | INR | 261.05 | 265 | 260 | 260.5 | 260.5 | +0.15 (+0.06%) | 749 |
| 3 Jun 2003 | INR | 274 | 274 | 258.3 | 260.35 | 260.35 | -5.95 (-2.23%) | 472 |
| 2 Jun 2003 | INR | 266 | 282.75 | 265 | 266.3 | 266.3 | +4.3 (+1.64%) | 334 |
| 30 May 2003 | INR | 256 | 262 | 255 | 262 | 262 | +5 (+1.95%) | 450 |
| 29 May 2003 | INR | 259.95 | 264.95 | 256.5 | 257 | 257 | -2.95 (-1.13%) | 330 |
| 28 May 2003 | INR | 258 | 259.95 | 256.05 | 259.95 | 259.95 | -0.05 (-0.02%) | 180 |
| 27 May 2003 | INR | 260.05 | 262 | 260 | 260 | 260 | -2.05 (-0.78%) | 470 |
| 26 May 2003 | INR | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | -4.5 (-1.69%) | 35 |
| 23 May 2003 | INR | 268 | 271.5 | 262 | 266.55 | 266.55 | -1.45 (-0.54%) | 3,180 |
