| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2003 | INR | 547 | 547 | 540 | 540 | 540 | -3.55 (-0.65%) | 5,125 |
| 30 Jun 2003 | INR | 555 | 555 | 542 | 543.55 | 543.55 | +3.75 (+0.69%) | 2,570 |
| 27 Jun 2003 | INR | 540.05 | 545 | 538.1 | 539.8 | 539.8 | +1.8 (+0.33%) | 3,013 |
| 26 Jun 2003 | INR | 540 | 545 | 538 | 538 | 538 | -1.95 (-0.36%) | 1,912 |
| 25 Jun 2003 | INR | 537.1 | 540 | 537 | 539.95 | 539.95 | +4.75 (+0.89%) | 2,098 |
| 24 Jun 2003 | INR | 535 | 538 | 535 | 535.2 | 535.2 | -2.65 (-0.49%) | 864 |
| 23 Jun 2003 | INR | 536.75 | 539 | 535 | 537.85 | 537.85 | +0.65 (+0.12%) | 1,410 |
| 20 Jun 2003 | INR | 539.95 | 539.95 | 531 | 537.2 | 537.2 | -0.75 (-0.14%) | 2,014 |
| 19 Jun 2003 | INR | 527.5 | 537.95 | 527.5 | 537.95 | 537.95 | +8.45 (+1.60%) | 812 |
| 18 Jun 2003 | INR | 538 | 541 | 527.35 | 529.5 | 529.5 | +4.65 (+0.89%) | 4,133 |
| 17 Jun 2003 | INR | 523 | 530 | 521.05 | 524.85 | 524.85 | +7.75 (+1.50%) | 608 |
| 16 Jun 2003 | INR | 524 | 526 | 517 | 517.1 | 517.1 | -2.3 (-0.44%) | 1,351 |
| 13 Jun 2003 | INR | 436.65 | 527.95 | 436.65 | 519.4 | 519.4 | -2.6 (-0.50%) | 1,020 |
| 12 Jun 2003 | INR | 522.5 | 525 | 522 | 522 | 522 | -1.85 (-0.35%) | 495 |
| 11 Jun 2003 | INR | 525.25 | 525.25 | 521.25 | 523.85 | 523.85 | +1.4 (+0.27%) | 665 |
| 10 Jun 2003 | INR | 530 | 531 | 522 | 522.45 | 522.45 | +0.4 (+0.08%) | 1,329 |
| 9 Jun 2003 | INR | 527 | 532 | 522 | 522.05 | 522.05 | -5.2 (-0.99%) | 1,507 |
| 6 Jun 2003 | INR | 519.9 | 528.9 | 519.9 | 527.25 | 527.25 | +13 (+2.53%) | 2,809 |
| 5 Jun 2003 | INR | 510 | 517 | 510 | 514.25 | 514.25 | +4.7 (+0.92%) | 1,997 |
| 4 Jun 2003 | INR | 511.5 | 512.6 | 506.05 | 509.55 | 509.55 | -2 (-0.39%) | 1,330 |
| 3 Jun 2003 | INR | 517.25 | 520 | 510 | 511.55 | 511.55 | -6.1 (-1.18%) | 1,435 |
| 2 Jun 2003 | INR | 520 | 523.9 | 507 | 517.65 | 517.65 | +6.45 (+1.26%) | 4,896 |
| 30 May 2003 | INR | 504 | 517 | 504 | 511.2 | 511.2 | +0.1 (+0.02%) | 1,037 |
| 29 May 2003 | INR | 550 | 550 | 509 | 511.1 | 511.1 | -9.45 (-1.82%) | 1,566 |
| 28 May 2003 | INR | 545 | 545 | 519 | 520.55 | 520.55 | -12.1 (-2.27%) | 1,097 |
| 27 May 2003 | INR | 548.5 | 548.5 | 530.25 | 532.65 | 532.65 | -2.35 (-0.44%) | 1,983 |
| 26 May 2003 | INR | 532 | 541 | 532 | 535 | 535 | +5.05 (+0.95%) | 1,495 |
| 23 May 2003 | INR | 549 | 549 | 527.1 | 529.95 | 529.95 | -7.05 (-1.31%) | 806 |
| 22 May 2003 | INR | 541 | 541 | 530 | 537 | 537 | -2.1 (-0.39%) | 1,395 |
| 21 May 2003 | INR | 540 | 542 | 536.25 | 539.1 | 539.1 | -2.6 (-0.48%) | 1,151 |
