| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2003 | INR | 41 | 42.5 | 41 | 41.1 | 41.1 | -1.4 (-3.29%) | 110,100 |
| 10 Jul 2003 | INR | 44.5 | 44.5 | 42.1 | 42.5 | 42.5 | -1.95 (-4.39%) | 135,100 |
| 9 Jul 2003 | INR | 44.95 | 45.4 | 42 | 44.45 | 44.45 | -0.7 (-1.55%) | 117,650 |
| 8 Jul 2003 | INR | 42.75 | 46.3 | 42 | 45.15 | 45.15 | +3.05 (+7.24%) | 186,350 |
| 7 Jul 2003 | INR | 42.1 | 44.65 | 42.1 | 42.1 | 42.1 | -1 (-2.32%) | 135,500 |
| 4 Jul 2003 | INR | 40 | 43.1 | 40 | 43.1 | 43.1 | +3.9 (+9.95%) | 67,280 |
| 3 Jul 2003 | INR | 40 | 42.95 | 38.6 | 39.2 | 39.2 | +0.15 (+0.38%) | 74,980 |
| 2 Jul 2003 | INR | 38.75 | 40 | 38.75 | 39.05 | 39.05 | -1.35 (-3.34%) | 25,050 |
| 1 Jul 2003 | INR | 39.25 | 40.5 | 39 | 40.4 | 40.4 | -0.4 (-0.98%) | 17,000 |
| 30 Jun 2003 | INR | 41 | 41.45 | 40.1 | 40.8 | 40.8 | -0.2 (-0.49%) | 32,800 |
| 27 Jun 2003 | INR | 41 | 41.45 | 41 | 41 | 41 | -0.1 (-0.24%) | 6,700 |
| 26 Jun 2003 | INR | 41.55 | 42.05 | 40.2 | 41.1 | 41.1 | -1 (-2.38%) | 30,850 |
| 25 Jun 2003 | INR | 43.55 | 44 | 42.1 | 42.1 | 42.1 | -1.85 (-4.21%) | 21,250 |
| 24 Jun 2003 | INR | 43 | 45 | 42.05 | 43.95 | 43.95 | +1.8 (+4.27%) | 47,990 |
| 23 Jun 2003 | INR | 43.25 | 45 | 42.15 | 42.15 | 42.15 | -4.65 (-9.94%) | 146,250 |
| 20 Jun 2003 | INR | 43.45 | 46.8 | 43.45 | 46.8 | 46.8 | +4.25 (+9.99%) | 85,990 |
| 19 Jun 2003 | INR | 44.9 | 45 | 42.45 | 42.55 | 42.55 | -1.45 (-3.30%) | 52,150 |
| 18 Jun 2003 | INR | 44.5 | 45 | 42.8 | 44 | 44 | -1.1 (-2.44%) | 78,440 |
| 17 Jun 2003 | INR | 45 | 45.5 | 43.35 | 45.1 | 45.1 | +0.7 (+1.58%) | 88,940 |
| 16 Jun 2003 | INR | 44.25 | 44.5 | 43.5 | 44.4 | 44.4 | +0.85 (+1.95%) | 75,560 |
| 13 Jun 2003 | INR | 42.6 | 44.5 | 42.6 | 43.55 | 43.55 | +0.8 (+1.87%) | 27,270 |
| 12 Jun 2003 | INR | 42 | 43.5 | 42 | 42.75 | 42.75 | +0.75 (+1.79%) | 18,320 |
| 11 Jun 2003 | INR | 42.65 | 42.65 | 40.35 | 42 | 42 | -0.6 (-1.41%) | 22,250 |
| 10 Jun 2003 | INR | 41 | 44 | 41 | 42.6 | 42.6 | +2.6 (+6.50%) | 134,580 |
| 9 Jun 2003 | INR | 40 | 40.1 | 39.5 | 40 | 40 | +0.25 (+0.63%) | 23,390 |
| 6 Jun 2003 | INR | 40.55 | 41 | 36.5 | 39.75 | 39.75 | -0.25 (-0.63%) | 59,620 |
| 5 Jun 2003 | INR | 40 | 41 | 40 | 40 | 40 | +0.55 (+1.39%) | 26,000 |
| 4 Jun 2003 | INR | 40.6 | 41 | 39.05 | 39.45 | 39.45 | -1.3 (-3.19%) | 63,880 |
| 3 Jun 2003 | INR | 42.9 | 42.9 | 40.75 | 40.75 | 40.75 | -0.85 (-2.04%) | 33,760 |
| 2 Jun 2003 | INR | 45 | 45 | 41.5 | 41.6 | 41.6 | -2.1 (-4.81%) | 53,230 |
