| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 98.75 | 101 | 92 | 98.1 | 9.81 | +2.9 (+3.05%) | 3,516 |
| 1 Jul 2003 | INR | 90 | 99.9 | 90 | 95.2 | 9.52 | +2.95 (+3.20%) | 4,898 |
| 30 Jun 2003 | INR | 87.6 | 93.95 | 86.05 | 92.25 | 9.225 | +4.75 (+5.43%) | 5,248 |
| 27 Jun 2003 | INR | 87.5 | 90.4 | 86 | 87.5 | 8.75 | +0.1 (+0.11%) | 999 |
| 26 Jun 2003 | INR | 87 | 89.7 | 86 | 87.4 | 8.74 | +0.3 (+0.34%) | 546 |
| 25 Jun 2003 | INR | 87 | 88.05 | 86.5 | 87.1 | 8.71 | -0.2 (-0.23%) | 1,233 |
| 24 Jun 2003 | INR | 89.5 | 89.5 | 86.8 | 87.3 | 8.73 | +0.25 (+0.29%) | 2,591 |
| 23 Jun 2003 | INR | 89.05 | 89.95 | 86 | 87.05 | 8.705 | -2.7 (-3.01%) | 888 |
| 20 Jun 2003 | INR | 89 | 90 | 89 | 89.75 | 8.975 | +0.7 (+0.79%) | 1,015 |
| 19 Jun 2003 | INR | 89 | 90 | 89 | 89.05 | 8.905 | -0.95 (-1.06%) | 705 |
| 18 Jun 2003 | INR | 90 | 90 | 87.5 | 90 | 9 | +1 (+1.12%) | 526 |
| 17 Jun 2003 | INR | 87.15 | 91 | 87.15 | 89 | 8.9 | +2 (+2.30%) | 1,164 |
| 16 Jun 2003 | INR | 87 | 87 | 86.95 | 87 | 8.7 | -0.4 (-0.46%) | 332 |
| 13 Jun 2003 | INR | 86.1 | 89.9 | 86.1 | 87.4 | 8.74 | -2.1 (-2.35%) | 254 |
| 12 Jun 2003 | INR | 87.75 | 90 | 87.5 | 89.5 | 8.95 | +1.6 (+1.82%) | 1,133 |
| 11 Jun 2003 | INR | 86 | 89.9 | 86 | 87.9 | 8.79 | +0.3 (+0.34%) | 1,227 |
| 10 Jun 2003 | INR | 81 | 90 | 81 | 87.6 | 8.76 | -0.4 (-0.45%) | 2,444 |
| 9 Jun 2003 | INR | 90 | 90.5 | 88 | 88 | 8.8 | -2.15 (-2.38%) | 1,901 |
| 6 Jun 2003 | INR | 90.05 | 93.5 | 89.15 | 90.15 | 9.015 | -2.7 (-2.91%) | 5,277 |
| 5 Jun 2003 | INR | 94 | 97.7 | 89.4 | 92.85 | 9.285 | +2.5 (+2.77%) | 19,356 |
| 4 Jun 2003 | INR | 85 | 90.35 | 85 | 90.35 | 9.035 | +8.2 (+9.98%) | 10,650 |
| 3 Jun 2003 | INR | 82 | 84 | 81 | 82.15 | 8.215 | +1.95 (+2.43%) | 4,064 |
| 2 Jun 2003 | INR | 81 | 82 | 80.1 | 80.2 | 8.02 | -1.15 (-1.41%) | 342 |
| 30 May 2003 | INR | 82.2 | 83.5 | 79.5 | 81.35 | 8.135 | +0.1 (+0.12%) | 1,746 |
| 29 May 2003 | INR | 82 | 82.7 | 80.5 | 81.25 | 8.125 | -0.4 (-0.49%) | 485 |
| 28 May 2003 | INR | 78 | 83.5 | 77.45 | 81.65 | 8.165 | +3.4 (+4.35%) | 3,351 |
| 27 May 2003 | INR | 78.3 | 78.45 | 78.25 | 78.25 | 7.825 | -0.75 (-0.95%) | 345 |
| 26 May 2003 | INR | 78.65 | 81 | 77.25 | 79 | 7.9 | +1.4 (+1.80%) | 1,126 |
| 23 May 2003 | INR | 77.5 | 78.5 | 77.5 | 77.6 | 7.76 | +0.6 (+0.78%) | 600 |
| 22 May 2003 | INR | 77 | 77.8 | 77 | 77 | 7.7 | -0.5 (-0.65%) | 439 |
