| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 8.56 | 9.5 | 8.56 | 9.3 | 9.3 | +0.08 (+0.87%) | 7,881 |
| 2 Jul 2003 | INR | 9.3 | 9.4 | 9.2 | 9.22 | 9.22 | -0.18 (-1.91%) | 4,648 |
| 1 Jul 2003 | INR | 9.75 | 9.9 | 9.4 | 9.4 | 9.4 | -0.32 (-3.29%) | 2,955 |
| 30 Jun 2003 | INR | 9.9 | 9.95 | 9.6 | 9.72 | 9.72 | +0.14 (+1.46%) | 10,393 |
| 27 Jun 2003 | INR | 9.45 | 9.6 | 9.31 | 9.58 | 9.58 | +0.09 (+0.95%) | 16,814 |
| 26 Jun 2003 | INR | 9.8 | 9.8 | 9.41 | 9.49 | 9.49 | -0.05 (-0.52%) | 3,358 |
| 25 Jun 2003 | INR | 9.7 | 10 | 9.25 | 9.54 | 9.54 | +0.44 (+4.84%) | 10,274 |
| 24 Jun 2003 | INR | 9.55 | 9.6 | 9.05 | 9.1 | 9.1 | -0.61 (-6.28%) | 8,298 |
| 23 Jun 2003 | INR | 9.9 | 10.05 | 9.62 | 9.71 | 9.71 | +0.1 (+1.04%) | 4,309 |
| 20 Jun 2003 | INR | 9.16 | 9.7 | 9.15 | 9.61 | 9.61 | +0.08 (+0.84%) | 5,362 |
| 19 Jun 2003 | INR | 9.31 | 10.2 | 9.25 | 9.53 | 9.53 | -0.47 (-4.70%) | 6,720 |
| 18 Jun 2003 | INR | 10.5 | 10.9 | 10 | 10 | 10 | -0.1 (-0.99%) | 5,735 |
| 17 Jun 2003 | INR | 10 | 10.2 | 9.75 | 10.1 | 10.1 | +0.1 (+1%) | 14,250 |
| 16 Jun 2003 | INR | 9.9 | 10 | 9.6 | 10 | 10 | +0.1 (+1.01%) | 4,011 |
| 13 Jun 2003 | INR | 10.21 | 10.7 | 9.89 | 9.9 | 9.9 | -0.58 (-5.53%) | 8,056 |
| 12 Jun 2003 | INR | 10.41 | 10.6 | 10.35 | 10.48 | 10.48 | +0.18 (+1.75%) | 8,090 |
| 11 Jun 2003 | INR | 10.4 | 10.5 | 10.27 | 10.3 | 10.3 | -0.13 (-1.25%) | 5,650 |
| 10 Jun 2003 | INR | 10.5 | 11.5 | 10.3 | 10.43 | 10.43 | -0.52 (-4.75%) | 12,207 |
| 9 Jun 2003 | INR | 10.2 | 11 | 10.2 | 10.95 | 10.95 | +1.01 (+10.16%) | 16,714 |
| 6 Jun 2003 | INR | 10.05 | 10.19 | 9.8 | 9.94 | 9.94 | -0.12 (-1.19%) | 2,446 |
| 5 Jun 2003 | INR | 10.27 | 10.5 | 10.06 | 10.06 | 10.06 | +0.04 (+0.40%) | 9,485 |
| 4 Jun 2003 | INR | 9.8 | 10.2 | 9.65 | 10.02 | 10.02 | +0.35 (+3.62%) | 4,705 |
| 3 Jun 2003 | INR | 10.26 | 10.3 | 9.5 | 9.67 | 9.67 | -0.72 (-6.93%) | 10,035 |
| 2 Jun 2003 | INR | 9.5 | 11.2 | 9.3 | 10.39 | 10.39 | +0.94 (+9.95%) | 23,918 |
| 30 May 2003 | INR | 11.45 | 11.7 | 9.1 | 9.45 | 9.45 | -0.5 (-5.03%) | 26,219 |
| 29 May 2003 | INR | 9.2 | 9.95 | 9.2 | 9.95 | 9.95 | +1.65 (+19.88%) | 14,324 |
| 28 May 2003 | INR | 8 | 8.4 | 7.85 | 8.3 | 8.3 | +0.5 (+6.41%) | 7,613 |
| 27 May 2003 | INR | 8.1 | 8.3 | 7.5 | 7.8 | 7.8 | +0.2 (+2.63%) | 6,520 |
| 26 May 2003 | INR | 7.3 | 8.4 | 7.3 | 7.6 | 7.6 | -0.4 (-5%) | 5,856 |
| 23 May 2003 | INR | 8 | 8 | 7.5 | 8 | 8 | +0.3 (+3.90%) | 2,099 |
