| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2003 | INR | 152 | 154 | 149.1 | 149.75 | 149.75 | -0.95 (-0.63%) | 6,950 |
| 25 Jun 2003 | INR | 150 | 151.5 | 150 | 150.7 | 150.7 | +1.1 (+0.74%) | 2,445 |
| 24 Jun 2003 | INR | 148 | 152 | 148 | 149.6 | 149.6 | -2.9 (-1.90%) | 2,100 |
| 23 Jun 2003 | INR | 152 | 154 | 151.1 | 152.5 | 152.5 | +1.05 (+0.69%) | 3,865 |
| 20 Jun 2003 | INR | 152 | 152 | 151 | 151.45 | 151.45 | +1.2 (+0.80%) | 3,220 |
| 19 Jun 2003 | INR | 154 | 154.9 | 150 | 150.25 | 150.25 | -3.75 (-2.44%) | 3,550 |
| 18 Jun 2003 | INR | 152 | 158.35 | 152 | 154 | 154 | +2.5 (+1.65%) | 16,040 |
| 17 Jun 2003 | INR | 155 | 155 | 150 | 151.5 | 151.5 | +3 (+2.02%) | 5,125 |
| 16 Jun 2003 | INR | 150.5 | 150.5 | 148.5 | 148.5 | 148.5 | -1.95 (-1.30%) | 4,375 |
| 13 Jun 2003 | INR | 147.5 | 152 | 147.5 | 150.45 | 150.45 | +1.25 (+0.84%) | 7,515 |
| 12 Jun 2003 | INR | 150 | 150 | 149.2 | 149.2 | 149.2 | -1.8 (-1.19%) | 1,750 |
| 11 Jun 2003 | INR | 150 | 151.5 | 150 | 151 | 151 | +1.7 (+1.14%) | 10,625 |
| 10 Jun 2003 | INR | 149.5 | 151.9 | 148.6 | 149.3 | 149.3 | +1.65 (+1.12%) | 8,440 |
| 9 Jun 2003 | INR | 149.25 | 149.5 | 147 | 147.65 | 147.65 | +3.65 (+2.53%) | 20,125 |
| 6 Jun 2003 | INR | 143.9 | 145 | 142.15 | 144 | 144 | +3.45 (+2.45%) | 3,535 |
| 5 Jun 2003 | INR | 143 | 144 | 140 | 140.55 | 140.55 | -1.95 (-1.37%) | 12,365 |
| 4 Jun 2003 | INR | 143 | 143.2 | 141.8 | 142.5 | 142.5 | -0.4 (-0.28%) | 18,155 |
| 3 Jun 2003 | INR | 145.25 | 146 | 141.7 | 142.9 | 142.9 | -3.9 (-2.66%) | 5,595 |
| 2 Jun 2003 | INR | 151 | 151 | 145.45 | 146.8 | 146.8 | -0.55 (-0.37%) | 7,895 |
| 30 May 2003 | INR | 149.95 | 152 | 146 | 147.35 | 147.35 | +0.35 (+0.24%) | 15,295 |
| 29 May 2003 | INR | 147.1 | 147.1 | 145.4 | 147 | 147 | +0.35 (+0.24%) | 8,995 |
| 28 May 2003 | INR | 151.7 | 151.7 | 146.05 | 146.65 | 146.65 | -1.35 (-0.91%) | 4,940 |
| 27 May 2003 | INR | 150.1 | 152 | 148 | 148 | 148 | -0.6 (-0.40%) | 5,610 |
| 26 May 2003 | INR | 153.4 | 153.4 | 147.4 | 148.6 | 148.6 | +0.6 (+0.41%) | 15,440 |
| 23 May 2003 | INR | 153.5 | 154 | 147 | 148 | 148 | -5.7 (-3.71%) | 30,265 |
| 22 May 2003 | INR | 155 | 158 | 153 | 153.7 | 153.7 | -7.25 (-4.50%) | 31,725 |
| 21 May 2003 | INR | 160.85 | 162 | 156.15 | 160.95 | 160.95 | -0.85 (-0.53%) | 46,230 |
| 20 May 2003 | INR | 162 | 163.45 | 160.25 | 161.8 | 161.8 | -1.3 (-0.80%) | 5,525 |
| 19 May 2003 | INR | 172.45 | 172.5 | 163.1 | 163.1 | 163.1 | -4.4 (-2.63%) | 6,395 |
| 16 May 2003 | INR | 172.9 | 173 | 166.65 | 167.5 | 167.5 | -0.6 (-0.36%) | 16,695 |
