| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 128.6 | 131.5 | 128.15 | 130.65 | 130.65 | +3.45 (+2.71%) | 35,807 |
| 20 Jun 2003 | INR | 133 | 135 | 126.3 | 127.2 | 127.2 | -5 (-3.78%) | 32,449 |
| 19 Jun 2003 | INR | 126 | 134.95 | 125.15 | 132.2 | 132.2 | +6.05 (+4.80%) | 126,561 |
| 18 Jun 2003 | INR | 129 | 129 | 125.5 | 126.15 | 126.15 | -0.1 (-0.08%) | 17,301 |
| 17 Jun 2003 | INR | 128 | 130 | 125.1 | 126.25 | 126.25 | +1.1 (+0.88%) | 23,344 |
| 16 Jun 2003 | INR | 126.25 | 126.65 | 121.15 | 125.15 | 125.15 | -1.55 (-1.22%) | 25,530 |
| 13 Jun 2003 | INR | 129.8 | 132.5 | 125.15 | 126.7 | 126.7 | 0.0 (0.0%) | 57,566 |
| 12 Jun 2003 | INR | 130.5 | 131.5 | 126 | 126.7 | 126.7 | -2.9 (-2.24%) | 13,535 |
| 11 Jun 2003 | INR | 130.5 | 133.25 | 125.05 | 129.6 | 129.6 | -0.6 (-0.46%) | 52,835 |
| 10 Jun 2003 | INR | 129 | 136.8 | 126 | 130.2 | 130.2 | +1.25 (+0.97%) | 198,495 |
| 9 Jun 2003 | INR | 131 | 134.9 | 124 | 128.95 | 128.95 | -0.45 (-0.35%) | 128,465 |
| 6 Jun 2003 | INR | 128 | 131.4 | 122 | 129.4 | 129.4 | +4.7 (+3.77%) | 156,586 |
| 5 Jun 2003 | INR | 118.5 | 126.9 | 117.3 | 124.7 | 124.7 | +8.4 (+7.22%) | 127,390 |
| 4 Jun 2003 | INR | 116 | 117.5 | 114.5 | 116.3 | 116.3 | +2.7 (+2.38%) | 24,273 |
| 3 Jun 2003 | INR | 120 | 121.6 | 112.5 | 113.6 | 113.6 | -5.3 (-4.46%) | 19,457 |
| 2 Jun 2003 | INR | 116.4 | 121.75 | 116.4 | 118.9 | 118.9 | +4.6 (+4.02%) | 67,666 |
| 30 May 2003 | INR | 112.1 | 115.5 | 110.9 | 114.3 | 114.3 | +2.05 (+1.83%) | 24,218 |
| 29 May 2003 | INR | 114.5 | 114.9 | 111 | 112.25 | 112.25 | -2.05 (-1.79%) | 24,211 |
| 28 May 2003 | INR | 113.8 | 114.85 | 112 | 114.3 | 114.3 | +3.55 (+3.21%) | 26,369 |
| 27 May 2003 | INR | 112 | 116.7 | 110 | 110.75 | 110.75 | -0.15 (-0.14%) | 43,294 |
| 26 May 2003 | INR | 111.1 | 114.4 | 110 | 110.9 | 110.9 | -2.7 (-2.38%) | 24,430 |
| 23 May 2003 | INR | 111.5 | 115 | 109.7 | 113.6 | 113.6 | +4.2 (+3.84%) | 48,835 |
| 22 May 2003 | INR | 113 | 114.5 | 108 | 109.4 | 109.4 | -5.5 (-4.79%) | 31,671 |
| 21 May 2003 | INR | 116.05 | 117.5 | 112.1 | 114.9 | 114.9 | -0.5 (-0.43%) | 46,077 |
| 20 May 2003 | INR | 114.5 | 117.8 | 114.5 | 115.4 | 115.4 | +0.4 (+0.35%) | 26,596 |
| 19 May 2003 | INR | 118 | 119.4 | 114.5 | 115 | 115 | -3.1 (-2.62%) | 63,376 |
| 16 May 2003 | INR | 117 | 120.5 | 115.2 | 118.1 | 118.1 | +1.85 (+1.59%) | 122,926 |
| 15 May 2003 | INR | 112.05 | 117 | 111.5 | 116.25 | 116.25 | +4.3 (+3.84%) | 61,910 |
| 14 May 2003 | INR | 111.5 | 114.4 | 110.5 | 111.95 | 111.95 | +1.6 (+1.45%) | 88,774 |
| 13 May 2003 | INR | 116.75 | 117.7 | 109 | 110.35 | 110.35 | -3.65 (-3.20%) | 68,482 |
