| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 70.5 | 82.45 | 70 | 81.2 | 81.2 | +11.2 (+16%) | 345,497 |
| 1 Jul 2003 | INR | 71.2 | 71.6 | 69.55 | 70 | 70 | -0.4 (-0.57%) | 47,565 |
| 30 Jun 2003 | INR | 71.9 | 71.9 | 69.75 | 70.4 | 70.4 | +0.6 (+0.86%) | 99,991 |
| 27 Jun 2003 | INR | 72 | 72 | 69.4 | 69.8 | 69.8 | -0.65 (-0.92%) | 127,928 |
| 26 Jun 2003 | INR | 71.75 | 72.45 | 69.8 | 70.45 | 70.45 | -0.2 (-0.28%) | 171,390 |
| 25 Jun 2003 | INR | 70.95 | 72.5 | 70.1 | 70.65 | 70.65 | +0.8 (+1.15%) | 143,827 |
| 24 Jun 2003 | INR | 70.8 | 71.5 | 69.05 | 69.85 | 69.85 | -0.95 (-1.34%) | 145,911 |
| 23 Jun 2003 | INR | 70.2 | 74.25 | 70 | 70.8 | 70.8 | +1.5 (+2.16%) | 252,369 |
| 20 Jun 2003 | INR | 71 | 71.7 | 69 | 69.3 | 69.3 | -1.3 (-1.84%) | 88,712 |
| 19 Jun 2003 | INR | 74.2 | 74.75 | 70 | 70.6 | 70.6 | -2.4 (-3.29%) | 105,453 |
| 18 Jun 2003 | INR | 73 | 75.8 | 72.6 | 73 | 73 | +0.15 (+0.21%) | 114,700 |
| 17 Jun 2003 | INR | 73 | 73.95 | 72.15 | 72.85 | 72.85 | +1.8 (+2.53%) | 80,389 |
| 16 Jun 2003 | INR | 71.15 | 72.8 | 70.55 | 71.05 | 71.05 | -0.45 (-0.63%) | 68,368 |
| 13 Jun 2003 | INR | 73.1 | 74.7 | 70.85 | 71.5 | 71.5 | -0.95 (-1.31%) | 94,300 |
| 12 Jun 2003 | INR | 73.5 | 73.95 | 72 | 72.45 | 72.45 | +0.35 (+0.49%) | 74,024 |
| 11 Jun 2003 | INR | 75.4 | 75.95 | 71.75 | 72.1 | 72.1 | -1.3 (-1.77%) | 86,390 |
| 10 Jun 2003 | INR | 78.65 | 80.65 | 72.15 | 73.4 | 73.4 | -3.85 (-4.98%) | 209,004 |
| 9 Jun 2003 | INR | 73.5 | 77.55 | 73.5 | 77.25 | 77.25 | +3.4 (+4.60%) | 190,410 |
| 6 Jun 2003 | INR | 70.2 | 74.8 | 70.2 | 73.85 | 73.85 | +4.55 (+6.57%) | 169,786 |
| 5 Jun 2003 | INR | 70.5 | 71.95 | 69 | 69.3 | 69.3 | -0.2 (-0.29%) | 102,761 |
| 4 Jun 2003 | INR | 66 | 70.65 | 65.55 | 69.5 | 69.5 | +3 (+4.51%) | 109,496 |
| 3 Jun 2003 | INR | 67.35 | 68.1 | 66.2 | 66.5 | 66.5 | -0.55 (-0.82%) | 60,347 |
| 2 Jun 2003 | INR | 65.45 | 68.5 | 64.85 | 67.05 | 67.05 | +2.95 (+4.60%) | 71,977 |
| 30 May 2003 | INR | 66.6 | 67.5 | 64.05 | 64.1 | 64.1 | -1.15 (-1.76%) | 88,555 |
| 29 May 2003 | INR | 66.5 | 66.8 | 65 | 65.25 | 65.25 | -0.05 (-0.08%) | 60,944 |
| 28 May 2003 | INR | 65.2 | 67 | 64.8 | 65.3 | 65.3 | +0.55 (+0.85%) | 57,472 |
| 27 May 2003 | INR | 68 | 68 | 64.2 | 64.75 | 64.75 | -2.05 (-3.07%) | 61,278 |
| 26 May 2003 | INR | 65.1 | 67.8 | 65.1 | 66.8 | 66.8 | +1.5 (+2.30%) | 112,920 |
| 23 May 2003 | INR | 67 | 68.6 | 65.1 | 65.3 | 65.3 | -1.5 (-2.25%) | 61,598 |
| 22 May 2003 | INR | 68.5 | 68.55 | 66.5 | 66.8 | 66.8 | -1.85 (-2.69%) | 46,779 |
