| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 178.95 | 179.05 | 171 | 172.65 | 172.65 | -5.7 (-3.20%) | 65,856 |
| 3 Jul 2003 | INR | 182 | 185.45 | 175.3 | 178.35 | 178.35 | -0.75 (-0.42%) | 131,557 |
| 2 Jul 2003 | INR | 173.6 | 184.9 | 173 | 179.1 | 179.1 | +9.15 (+5.38%) | 180,101 |
| 1 Jul 2003 | INR | 169.8 | 173.9 | 165 | 169.95 | 169.95 | +4.65 (+2.81%) | 168,119 |
| 30 Jun 2003 | INR | 152.3 | 175.7 | 150 | 165.3 | 165.3 | +15.25 (+10.16%) | 290,801 |
| 27 Jun 2003 | INR | 142.9 | 153.9 | 142.55 | 150.05 | 150.05 | +9.5 (+6.76%) | 188,333 |
| 26 Jun 2003 | INR | 137.8 | 141.5 | 137 | 140.55 | 140.55 | +5.05 (+3.73%) | 36,165 |
| 25 Jun 2003 | INR | 137 | 139 | 135.05 | 135.5 | 135.5 | -1.1 (-0.81%) | 25,795 |
| 24 Jun 2003 | INR | 140.05 | 140.75 | 136 | 136.6 | 136.6 | -3.15 (-2.25%) | 33,871 |
| 23 Jun 2003 | INR | 140.8 | 147 | 138 | 139.75 | 139.75 | +1.25 (+0.90%) | 82,054 |
| 20 Jun 2003 | INR | 136.4 | 142.7 | 136 | 138.5 | 138.5 | +2.45 (+1.80%) | 72,854 |
| 19 Jun 2003 | INR | 138.7 | 141 | 134.6 | 136.05 | 136.05 | -1.6 (-1.16%) | 51,398 |
| 18 Jun 2003 | INR | 141 | 145.7 | 136.25 | 137.65 | 137.65 | -3.9 (-2.76%) | 173,836 |
| 17 Jun 2003 | INR | 126.7 | 147.3 | 126.7 | 141.55 | 141.55 | +18.8 (+15.32%) | 498,254 |
| 16 Jun 2003 | INR | 120 | 125 | 120 | 122.75 | 122.75 | +3.15 (+2.63%) | 62,674 |
| 13 Jun 2003 | INR | 116.25 | 121.5 | 116.1 | 119.6 | 119.6 | +3.8 (+3.28%) | 45,447 |
| 12 Jun 2003 | INR | 112.7 | 116.5 | 112.3 | 115.8 | 115.8 | +3.9 (+3.49%) | 23,550 |
| 11 Jun 2003 | INR | 112 | 115 | 108.9 | 111.9 | 111.9 | +0.05 (+0.04%) | 23,172 |
| 10 Jun 2003 | INR | 118 | 119 | 111 | 111.85 | 111.85 | -6.1 (-5.17%) | 19,557 |
| 9 Jun 2003 | INR | 118.1 | 119.25 | 116.2 | 117.95 | 117.95 | +2.4 (+2.08%) | 22,023 |
| 6 Jun 2003 | INR | 116.5 | 118.5 | 114.5 | 115.55 | 115.55 | -2.45 (-2.08%) | 52,145 |
| 5 Jun 2003 | INR | 121.05 | 123.05 | 117.6 | 118 | 118 | -2.05 (-1.71%) | 33,095 |
| 4 Jun 2003 | INR | 120.9 | 124 | 117 | 120.05 | 120.05 | +1.35 (+1.14%) | 53,562 |
| 3 Jun 2003 | INR | 124 | 126.7 | 116.3 | 118.7 | 118.7 | -3 (-2.47%) | 103,918 |
| 2 Jun 2003 | INR | 108.25 | 123.75 | 108.25 | 121.7 | 121.7 | +10.3 (+9.25%) | 179,444 |
| 30 May 2003 | INR | 103.85 | 112.8 | 103.85 | 111.4 | 111.4 | +7.05 (+6.76%) | 89,619 |
| 29 May 2003 | INR | 106 | 107.25 | 103 | 104.35 | 104.35 | -1.45 (-1.37%) | 38,647 |
| 28 May 2003 | INR | 105.1 | 107 | 104.5 | 105.8 | 105.8 | +1.35 (+1.29%) | 34,189 |
| 27 May 2003 | INR | 109 | 110 | 103.35 | 104.45 | 104.45 | -2.3 (-2.15%) | 66,383 |
| 26 May 2003 | INR | 100.75 | 107.5 | 99.5 | 106.75 | 106.75 | +7.3 (+7.34%) | 93,653 |
