| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 350 | 350 | 322 | 326.55 | 326.55 | -8.15 (-2.44%) | 4,686 |
| 2 Jul 2003 | INR | 339.95 | 365 | 330 | 334.7 | 334.7 | -303.8 (-47.58%) | 3,007 |
| 1 Jul 2003 | INR | 625 | 645 | 625 | 638.5 | 638.5 | +13.25 (+2.12%) | 3,028 |
| 30 Jun 2003 | INR | 627.5 | 635 | 622.1 | 625.25 | 625.25 | -2.3 (-0.37%) | 1,159 |
| 27 Jun 2003 | INR | 600 | 629.75 | 600 | 627.55 | 627.55 | +23.95 (+3.97%) | 2,829 |
| 26 Jun 2003 | INR | 570 | 610 | 570 | 603.6 | 603.6 | +22.4 (+3.85%) | 10,104 |
| 25 Jun 2003 | INR | 584.9 | 585 | 572.5 | 581.2 | 581.2 | +22.8 (+4.08%) | 461 |
| 24 Jun 2003 | INR | 580 | 585 | 550 | 558.4 | 558.4 | -31.35 (-5.32%) | 7,685 |
| 23 Jun 2003 | INR | 591 | 597 | 585 | 589.75 | 589.75 | +1.75 (+0.30%) | 2,465 |
| 20 Jun 2003 | INR | 592 | 592 | 582.1 | 588 | 588 | -5.6 (-0.94%) | 2,552 |
| 19 Jun 2003 | INR | 604 | 604 | 585.2 | 593.6 | 593.6 | -5.1 (-0.85%) | 305 |
| 18 Jun 2003 | INR | 592.15 | 603 | 591 | 598.7 | 598.7 | +1.7 (+0.28%) | 33,375 |
| 17 Jun 2003 | INR | 600.95 | 608 | 593.1 | 597 | 597 | +10.05 (+1.71%) | 253 |
| 16 Jun 2003 | INR | 595 | 595 | 585 | 586.95 | 586.95 | -4.6 (-0.78%) | 558 |
| 13 Jun 2003 | INR | 595 | 599 | 585.05 | 591.55 | 591.55 | -4.45 (-0.75%) | 1,479 |
| 12 Jun 2003 | INR | 599 | 600 | 593 | 596 | 596 | +4 (+0.68%) | 97 |
| 11 Jun 2003 | INR | 594.95 | 595 | 590 | 592 | 592 | +8.75 (+1.50%) | 170 |
| 10 Jun 2003 | INR | 585 | 593 | 582 | 583.25 | 583.25 | -0.6 (-0.10%) | 640 |
| 9 Jun 2003 | INR | 596 | 596.3 | 575 | 583.85 | 583.85 | -11.4 (-1.92%) | 519 |
| 6 Jun 2003 | INR | 605 | 606 | 595 | 595.25 | 595.25 | -7.6 (-1.26%) | 943 |
| 5 Jun 2003 | INR | 597 | 610 | 592.5 | 602.85 | 602.85 | +8.6 (+1.45%) | 16,539 |
| 4 Jun 2003 | INR | 595 | 596.7 | 588.05 | 594.25 | 594.25 | +4.35 (+0.74%) | 559 |
| 3 Jun 2003 | INR | 570 | 594.95 | 570 | 589.9 | 589.9 | +25.35 (+4.49%) | 22,650 |
| 2 Jun 2003 | INR | 562 | 565 | 560.5 | 564.55 | 564.55 | +2.15 (+0.38%) | 5,626 |
| 30 May 2003 | INR | 565 | 574 | 560 | 562.4 | 562.4 | 0.0 (0.0%) | 2,143 |
| 29 May 2003 | INR | 559 | 570 | 559 | 562.4 | 562.4 | +3.35 (+0.60%) | 16,505 |
| 28 May 2003 | INR | 561.2 | 565 | 559 | 559.05 | 559.05 | +9.05 (+1.65%) | 30,423 |
| 27 May 2003 | INR | 541 | 560 | 541 | 550 | 550 | +5.25 (+0.96%) | 7,495 |
| 26 May 2003 | INR | 536 | 552.5 | 531.5 | 544.75 | 544.75 | -11.7 (-2.10%) | 1,267 |
| 23 May 2003 | INR | 580 | 580 | 547.1 | 556.45 | 556.45 | -19.6 (-3.40%) | 2,597 |
