| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2003 | INR | 93.4 | 93.4 | 84.6 | 84.6 | 84.6 | -4.4 (-4.94%) | 226 |
| 13 Jun 2003 | INR | 89 | 89 | 89 | 89 | 89 | -4.65 (-4.97%) | 1 |
| 12 Jun 2003 | INR | 94.35 | 94.35 | 93.65 | 93.65 | 93.65 | -4.9 (-4.97%) | 1,201 |
| 11 Jun 2003 | INR | 97 | 106.65 | 96.55 | 98.55 | 98.55 | -3.05 (-3.00%) | 247,233 |
| 10 Jun 2003 | INR | 92.4 | 101.6 | 92.25 | 101.6 | 101.6 | +9.2 (+9.96%) | 160,920 |
| 9 Jun 2003 | INR | 90.25 | 92.4 | 90.25 | 92.4 | 92.4 | +8.4 (+10%) | 74,062 |
| 6 Jun 2003 | INR | 77 | 84 | 77 | 84 | 84 | +7 (+9.09%) | 62,305 |
| 5 Jun 2003 | INR | 74.25 | 77 | 73.25 | 77 | 77 | +3.3 (+4.48%) | 73,655 |
| 4 Jun 2003 | INR | 74.2 | 74.2 | 70.5 | 73.7 | 73.7 | +0.55 (+0.75%) | 73,650 |
| 3 Jun 2003 | INR | 69 | 74.9 | 62.65 | 73.15 | 73.15 | +4.15 (+6.01%) | 56,134 |
| 2 Jun 2003 | INR | 70 | 75 | 63.1 | 69 | 69 | +0.8 (+1.17%) | 54,492 |
| 30 May 2003 | INR | 65.35 | 68.2 | 58.1 | 68.2 | 68.2 | +6.2 (+10%) | 45,945 |
| 29 May 2003 | INR | 73.55 | 75 | 62 | 62 | 62 | -6.75 (-9.82%) | 51,125 |
| 28 May 2003 | INR | 69.25 | 69.3 | 65.55 | 68.75 | 68.75 | +0.7 (+1.03%) | 93,554 |
| 27 May 2003 | INR | 74 | 77.9 | 67 | 68.05 | 68.05 | -5.95 (-8.04%) | 57,470 |
| 26 May 2003 | INR | 75 | 75.9 | 71 | 74 | 74 | +1 (+1.37%) | 101,008 |
| 23 May 2003 | INR | 70 | 75 | 69.1 | 73 | 73 | +0.55 (+0.76%) | 15,500 |
| 22 May 2003 | INR | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -6.35 (-8.06%) | 50 |
| 21 May 2003 | INR | 80 | 80 | 73 | 78.8 | 78.8 | -0.2 (-0.25%) | 2,061 |
| 20 May 2003 | INR | 72.8 | 80.55 | 72.8 | 79 | 79 | +5.75 (+7.85%) | 4,930 |
| 19 May 2003 | INR | 73 | 73.5 | 70 | 73.25 | 73.25 | +6.3 (+9.41%) | 4,290 |
| 16 May 2003 | INR | 68.5 | 68.5 | 66.9 | 66.95 | 66.95 | -0.3 (-0.45%) | 3,158 |
| 15 May 2003 | INR | 67 | 67.75 | 67 | 67.25 | 67.25 | -3.3 (-4.68%) | 3,110 |
| 14 May 2003 | INR | 72 | 72 | 65.05 | 70.55 | 70.55 | +2.55 (+3.75%) | 3,981 |
| 13 May 2003 | INR | 69.45 | 69.5 | 62.15 | 68 | 68 | -1 (-1.45%) | 7,680 |
| 12 May 2003 | INR | 0 | 0 | 0 | 69 | 69 | 0.0 (0.0%) | 0 |
| 9 May 2003 | INR | 72.75 | 72.9 | 62.6 | 69 | 69 | -0.5 (-0.72%) | 10,695 |
| 8 May 2003 | INR | 72.5 | 74.8 | 69.5 | 69.5 | 69.5 | +1.45 (+2.13%) | 24,778 |
| 7 May 2003 | INR | 77.45 | 77.45 | 65.1 | 68.05 | 68.05 | -3.7 (-5.16%) | 15,929 |
| 6 May 2003 | INR | 68.3 | 73 | 66 | 71.75 | 71.75 | +4.85 (+7.25%) | 13,160 |
