| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 199.8 | 202.4 | 193.1 | 194.55 | 194.55 | -3.15 (-1.59%) | 29,745 |
| 20 Jun 2003 | INR | 201 | 206.4 | 196.5 | 197.7 | 197.7 | -0.2 (-0.10%) | 46,383 |
| 19 Jun 2003 | INR | 192.5 | 200.9 | 191.1 | 197.9 | 197.9 | +4.8 (+2.49%) | 48,628 |
| 18 Jun 2003 | INR | 191.1 | 198 | 190 | 193.1 | 193.1 | +3.35 (+1.77%) | 66,049 |
| 17 Jun 2003 | INR | 184.5 | 191.5 | 182 | 189.75 | 189.75 | +7.4 (+4.06%) | 57,370 |
| 16 Jun 2003 | INR | 181 | 186.5 | 179.55 | 182.35 | 182.35 | +2.05 (+1.14%) | 26,043 |
| 13 Jun 2003 | INR | 184.9 | 184.9 | 179.15 | 180.3 | 180.3 | -2.5 (-1.37%) | 11,895 |
| 12 Jun 2003 | INR | 184 | 185 | 181 | 182.8 | 182.8 | +0.6 (+0.33%) | 22,646 |
| 11 Jun 2003 | INR | 186.9 | 186.9 | 180.6 | 182.2 | 182.2 | -0.3 (-0.16%) | 10,141 |
| 10 Jun 2003 | INR | 192.1 | 192.1 | 178 | 182.5 | 182.5 | -7.05 (-3.72%) | 43,653 |
| 9 Jun 2003 | INR | 191.5 | 194 | 188.15 | 189.55 | 189.55 | +0.15 (+0.08%) | 117,088 |
| 6 Jun 2003 | INR | 188 | 194.4 | 187.9 | 189.4 | 189.4 | +2.7 (+1.45%) | 120,257 |
| 5 Jun 2003 | INR | 193.5 | 197.6 | 185.6 | 186.7 | 186.7 | -4.8 (-2.51%) | 170,429 |
| 4 Jun 2003 | INR | 181.9 | 194.95 | 181.2 | 191.5 | 191.5 | +12.3 (+6.86%) | 406,281 |
| 3 Jun 2003 | INR | 173.7 | 183.85 | 172.15 | 179.2 | 179.2 | +8.6 (+5.04%) | 138,550 |
| 2 Jun 2003 | INR | 179.9 | 182.4 | 169 | 170.6 | 170.6 | -7.5 (-4.21%) | 16,885 |
| 30 May 2003 | INR | 171.1 | 179.4 | 171.1 | 178.1 | 178.1 | +6.25 (+3.64%) | 198,588 |
| 29 May 2003 | INR | 171.85 | 174.5 | 170 | 171.85 | 171.85 | +2.85 (+1.69%) | 34,787 |
| 28 May 2003 | INR | 164 | 170 | 162.35 | 169 | 169 | +7.75 (+4.81%) | 33,162 |
| 27 May 2003 | INR | 161 | 163 | 160 | 161.25 | 161.25 | +3.65 (+2.32%) | 35,387 |
| 26 May 2003 | INR | 161.8 | 161.8 | 155.7 | 157.6 | 157.6 | -0.5 (-0.32%) | 9,886 |
| 23 May 2003 | INR | 160 | 161 | 157.1 | 158.1 | 158.1 | +1.05 (+0.67%) | 13,281 |
| 22 May 2003 | INR | 155 | 159.25 | 155 | 157.05 | 157.05 | +2.8 (+1.82%) | 14,304 |
| 21 May 2003 | INR | 149.75 | 156.9 | 148.5 | 154.25 | 154.25 | +6.5 (+4.40%) | 29,390 |
| 20 May 2003 | INR | 148.95 | 149.55 | 146.75 | 147.75 | 147.75 | -0.5 (-0.34%) | 8,753 |
| 19 May 2003 | INR | 145 | 151.95 | 145 | 148.25 | 148.25 | +3.2 (+2.21%) | 28,583 |
| 16 May 2003 | INR | 145.9 | 148 | 144.75 | 145.05 | 145.05 | +0.6 (+0.42%) | 9,839 |
| 15 May 2003 | INR | 143.1 | 145.95 | 143 | 144.45 | 144.45 | +2.15 (+1.51%) | 8,065 |
| 14 May 2003 | INR | 142 | 143.5 | 140.15 | 142.3 | 142.3 | +2.5 (+1.79%) | 10,308 |
| 13 May 2003 | INR | 141.1 | 142 | 138.6 | 139.8 | 139.8 | -1.25 (-0.89%) | 8,251 |
