| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | INR | 88.05 | 89.5 | 87 | 87.3 | 87.3 | +0.35 (+0.40%) | 8,603 |
| 27 Jun 2003 | INR | 83.7 | 88.7 | 82.2 | 86.95 | 86.95 | +6.8 (+8.48%) | 12,978 |
| 26 Jun 2003 | INR | 74.75 | 81.5 | 74 | 80.15 | 80.15 | +5.7 (+7.66%) | 11,267 |
| 25 Jun 2003 | INR | 71 | 74.5 | 71 | 74.45 | 74.45 | +1.35 (+1.85%) | 3,011 |
| 24 Jun 2003 | INR | 70.3 | 74 | 70.3 | 73.1 | 73.1 | -1.1 (-1.48%) | 2,194 |
| 23 Jun 2003 | INR | 71.5 | 75.25 | 71.5 | 74.2 | 74.2 | +2.95 (+4.14%) | 4,826 |
| 20 Jun 2003 | INR | 69.6 | 71.25 | 69.5 | 71.25 | 71.25 | +0.9 (+1.28%) | 2,642 |
| 19 Jun 2003 | INR | 72 | 73 | 70.05 | 70.35 | 70.35 | -1.05 (-1.47%) | 2,465 |
| 18 Jun 2003 | INR | 72 | 72.9 | 71.15 | 71.4 | 71.4 | -1.05 (-1.45%) | 720 |
| 17 Jun 2003 | INR | 74.5 | 75 | 71 | 72.45 | 72.45 | +0.25 (+0.35%) | 2,031 |
| 16 Jun 2003 | INR | 72.9 | 75 | 71.2 | 72.2 | 72.2 | -1.15 (-1.57%) | 1,727 |
| 13 Jun 2003 | INR | 73.05 | 77 | 73 | 73.35 | 73.35 | -0.15 (-0.20%) | 2,417 |
| 12 Jun 2003 | INR | 72.1 | 76 | 72.1 | 73.5 | 73.5 | +0.7 (+0.96%) | 2,516 |
| 11 Jun 2003 | INR | 73 | 73 | 71.5 | 72.8 | 72.8 | -0.2 (-0.27%) | 815 |
| 10 Jun 2003 | INR | 73 | 74.1 | 72.5 | 73 | 73 | -0.45 (-0.61%) | 3,054 |
| 9 Jun 2003 | INR | 72 | 73.85 | 71 | 73.45 | 73.45 | +2.1 (+2.94%) | 2,595 |
| 6 Jun 2003 | INR | 71.95 | 72 | 69.5 | 71.35 | 71.35 | +0.85 (+1.21%) | 2,645 |
| 5 Jun 2003 | INR | 72.5 | 72.5 | 70.5 | 70.5 | 70.5 | +0.7 (+1.00%) | 996 |
| 4 Jun 2003 | INR | 71 | 71.85 | 69 | 69.8 | 69.8 | -0.2 (-0.29%) | 5,235 |
| 3 Jun 2003 | INR | 73.8 | 73.8 | 70 | 70 | 70 | -0.65 (-0.92%) | 10,713 |
| 2 Jun 2003 | INR | 66.8 | 71 | 65.95 | 70.65 | 70.65 | +3.2 (+4.74%) | 12,001 |
| 30 May 2003 | INR | 66.8 | 68.9 | 66 | 67.45 | 67.45 | +0.65 (+0.97%) | 1,245 |
| 29 May 2003 | INR | 69.95 | 69.95 | 64.05 | 66.8 | 66.8 | +2.65 (+4.13%) | 725 |
| 28 May 2003 | INR | 63.95 | 65.5 | 63.6 | 64.15 | 64.15 | +2.25 (+3.63%) | 1,011 |
| 27 May 2003 | INR | 65 | 65.25 | 61.25 | 61.9 | 61.9 | -1.2 (-1.90%) | 2,844 |
| 26 May 2003 | INR | 65.6 | 66.5 | 63 | 63.1 | 63.1 | -2.95 (-4.47%) | 1,915 |
| 23 May 2003 | INR | 68 | 70 | 65.75 | 66.05 | 66.05 | -1.45 (-2.15%) | 2,040 |
| 22 May 2003 | INR | 69 | 70 | 67.5 | 67.5 | 67.5 | -1.2 (-1.75%) | 1,561 |
| 21 May 2003 | INR | 71.5 | 72.55 | 68 | 68.7 | 68.7 | -2.1 (-2.97%) | 1,890 |
| 20 May 2003 | INR | 71.95 | 71.95 | 70.6 | 70.8 | 70.8 | -0.4 (-0.56%) | 752 |
