| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 223.5 | 223.5 | 209 | 211.25 | 42.25 | -0.45 (-0.21%) | 8,797 |
| 2 Jul 2003 | INR | 221 | 223.4 | 204 | 211.7 | 42.34 | -7.3 (-3.33%) | 9,502 |
| 1 Jul 2003 | INR | 219.5 | 225.8 | 219 | 219 | 43.8 | +0.8 (+0.37%) | 4,628 |
| 30 Jun 2003 | INR | 217 | 223.65 | 215 | 218.2 | 43.64 | +5.2 (+2.44%) | 13,748 |
| 27 Jun 2003 | INR | 210 | 219.25 | 207.1 | 213 | 42.6 | +3.05 (+1.45%) | 11,715 |
| 26 Jun 2003 | INR | 215.5 | 215.5 | 207.05 | 209.95 | 41.99 | -4.95 (-2.30%) | 3,115 |
| 25 Jun 2003 | INR | 216.95 | 221.9 | 213 | 214.9 | 42.98 | +2 (+0.94%) | 6,925 |
| 24 Jun 2003 | INR | 213 | 217.75 | 210.35 | 212.9 | 42.58 | +2.4 (+1.14%) | 5,676 |
| 23 Jun 2003 | INR | 215 | 225 | 207.35 | 210.5 | 42.1 | -7.75 (-3.55%) | 17,561 |
| 20 Jun 2003 | INR | 228 | 228 | 215.15 | 218.25 | 43.65 | +0.75 (+0.34%) | 10,598 |
| 19 Jun 2003 | INR | 213 | 220.1 | 213 | 217.5 | 43.5 | +7.85 (+3.74%) | 6,106 |
| 18 Jun 2003 | INR | 219 | 221.45 | 206 | 209.65 | 41.93 | -1.8 (-0.85%) | 7,859 |
| 17 Jun 2003 | INR | 211.45 | 211.45 | 211.45 | 211.45 | 42.29 | +10.05 (+4.99%) | 1,782 |
| 16 Jun 2003 | INR | 201.4 | 201.4 | 201.4 | 201.4 | 40.28 | +9.55 (+4.98%) | 1,034 |
| 13 Jun 2003 | INR | 185 | 191.85 | 178.25 | 191.85 | 38.37 | +9.1 (+4.98%) | 13,206 |
| 12 Jun 2003 | INR | 188 | 188 | 180 | 182.75 | 36.55 | +2.45 (+1.36%) | 11,871 |
| 11 Jun 2003 | INR | 186 | 190 | 176.5 | 180.3 | 36.06 | -4.5 (-2.44%) | 26,019 |
| 10 Jun 2003 | INR | 185.5 | 192 | 181 | 184.8 | 36.96 | +0.75 (+0.41%) | 24,729 |
| 9 Jun 2003 | INR | 179.9 | 184.05 | 175 | 184.05 | 36.81 | +8.75 (+4.99%) | 15,564 |
| 6 Jun 2003 | INR | 174.4 | 179 | 167.25 | 175.3 | 35.06 | +6.25 (+3.70%) | 26,577 |
| 5 Jun 2003 | INR | 163.4 | 169.2 | 157.2 | 169.05 | 33.81 | +15.2 (+9.88%) | 43,216 |
| 4 Jun 2003 | INR | 137.2 | 153.85 | 137.2 | 153.85 | 30.77 | +13.95 (+9.97%) | 22,316 |
| 3 Jun 2003 | INR | 137 | 143.75 | 137 | 139.9 | 27.98 | +0.9 (+0.65%) | 3,162 |
| 2 Jun 2003 | INR | 141.5 | 141.5 | 139 | 139 | 27.8 | -2.2 (-1.56%) | 1,300 |
| 30 May 2003 | INR | 138.45 | 141.5 | 138 | 141.2 | 28.24 | +3.65 (+2.65%) | 3,832 |
| 29 May 2003 | INR | 133.85 | 138 | 133.85 | 137.55 | 27.51 | +4.55 (+3.42%) | 2,046 |
| 28 May 2003 | INR | 136 | 137.95 | 132 | 133 | 26.6 | -1 (-0.75%) | 2,549 |
| 27 May 2003 | INR | 143 | 149.9 | 134 | 134 | 26.8 | -7.65 (-5.40%) | 5,105 |
| 26 May 2003 | INR | 129.4 | 141.65 | 129.4 | 141.65 | 28.33 | +12.85 (+9.98%) | 9,580 |
| 23 May 2003 | INR | 125.5 | 130 | 125.5 | 128.8 | 25.76 | +3.45 (+2.75%) | 2,310 |
