| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 58 | 59 | 54.75 | 56.65 | 56.65 | -0.15 (-0.26%) | 147,227 |
| 2 Jul 2003 | INR | 62 | 62 | 53.3 | 56.8 | 56.8 | +0.75 (+1.34%) | 192,022 |
| 1 Jul 2003 | INR | 69 | 70.25 | 54.5 | 56.05 | 56.05 | -11.4 (-16.90%) | 265,579 |
| 30 Jun 2003 | INR | 70 | 72.4 | 66 | 67.45 | 67.45 | +1.85 (+2.82%) | 245,928 |
| 27 Jun 2003 | INR | 60 | 70.35 | 57.2 | 65.6 | 65.6 | +6.95 (+11.85%) | 508,204 |
| 26 Jun 2003 | INR | 52.9 | 60 | 52.9 | 58.65 | 58.65 | +6.8 (+13.11%) | 394,452 |
| 25 Jun 2003 | INR | 52 | 53.65 | 49 | 51.85 | 51.85 | +1.4 (+2.78%) | 188,867 |
| 24 Jun 2003 | INR | 41.2 | 50.45 | 41.2 | 50.45 | 50.45 | +8.4 (+19.98%) | 228,199 |
| 23 Jun 2003 | INR | 43.5 | 45 | 42 | 42.05 | 42.05 | -0.85 (-1.98%) | 109,285 |
| 20 Jun 2003 | INR | 41.75 | 43 | 41.5 | 42.9 | 42.9 | +1.4 (+3.37%) | 19,906 |
| 19 Jun 2003 | INR | 41.6 | 42.2 | 40.75 | 41.5 | 41.5 | -0.1 (-0.24%) | 15,950 |
| 18 Jun 2003 | INR | 40.4 | 42 | 39.25 | 41.6 | 41.6 | +1.55 (+3.87%) | 21,540 |
| 17 Jun 2003 | INR | 41.8 | 41.9 | 39.6 | 40.05 | 40.05 | -0.65 (-1.60%) | 13,505 |
| 16 Jun 2003 | INR | 40 | 41 | 39.9 | 40.7 | 40.7 | +0.7 (+1.75%) | 25,856 |
| 13 Jun 2003 | INR | 39 | 40.5 | 39 | 40 | 40 | -1.05 (-2.56%) | 39,050 |
| 12 Jun 2003 | INR | 40.5 | 42 | 39.95 | 41.05 | 41.05 | +1.3 (+3.27%) | 20,365 |
| 11 Jun 2003 | INR | 39.6 | 40 | 39.6 | 39.75 | 39.75 | +0.1 (+0.25%) | 15,300 |
| 10 Jun 2003 | INR | 39.5 | 40.95 | 39.5 | 39.65 | 39.65 | +0.35 (+0.89%) | 12,189 |
| 9 Jun 2003 | INR | 40 | 40 | 39.1 | 39.3 | 39.3 | -0.2 (-0.51%) | 8,671 |
| 6 Jun 2003 | INR | 39 | 40.35 | 39 | 39.5 | 39.5 | -0.5 (-1.25%) | 11,200 |
| 5 Jun 2003 | INR | 42 | 42 | 39.25 | 40 | 40 | -0.2 (-0.50%) | 4,275 |
| 4 Jun 2003 | INR | 40.45 | 41.5 | 40 | 40.2 | 40.2 | +0.3 (+0.75%) | 12,236 |
| 3 Jun 2003 | INR | 40.5 | 40.5 | 39.25 | 39.9 | 39.9 | +0.3 (+0.76%) | 44,121 |
| 2 Jun 2003 | INR | 42.45 | 43 | 39.5 | 39.6 | 39.6 | -1.65 (-4%) | 31,217 |
| 30 May 2003 | INR | 39.5 | 42 | 39 | 41.25 | 41.25 | +2.2 (+5.63%) | 61,847 |
| 29 May 2003 | INR | 38.6 | 40.7 | 38.5 | 39.05 | 39.05 | -0.95 (-2.38%) | 26,485 |
| 28 May 2003 | INR | 40.1 | 41.4 | 39.5 | 40 | 40 | -1.6 (-3.85%) | 33,101 |
| 27 May 2003 | INR | 42.3 | 43 | 40.5 | 41.6 | 41.6 | -0.4 (-0.95%) | 28,281 |
| 26 May 2003 | INR | 41.8 | 43.85 | 40.5 | 42 | 42 | +2.15 (+5.40%) | 53,050 |
| 23 May 2003 | INR | 39 | 40.2 | 38.05 | 39.85 | 39.85 | +1.1 (+2.84%) | 22,011 |
