| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2003 | INR | 54.1 | 55 | 52.6 | 52.85 | 52.85 | -1.1 (-2.04%) | 240,318 |
| 30 Jun 2003 | INR | 52.3 | 55.25 | 52.3 | 53.95 | 53.95 | +2.4 (+4.66%) | 465,981 |
| 27 Jun 2003 | INR | 50.95 | 52.4 | 49.75 | 51.55 | 51.55 | +1.35 (+2.69%) | 408,152 |
| 26 Jun 2003 | INR | 52.25 | 52.3 | 49.7 | 50.2 | 50.2 | -1.1 (-2.14%) | 189,451 |
| 25 Jun 2003 | INR | 52.1 | 52.9 | 51.05 | 51.3 | 51.3 | -0.4 (-0.77%) | 283,173 |
| 24 Jun 2003 | INR | 48.4 | 52.2 | 47.6 | 51.7 | 51.7 | +3.15 (+6.49%) | 392,285 |
| 23 Jun 2003 | INR | 47.9 | 50.4 | 47 | 48.55 | 48.55 | +0.35 (+0.73%) | 208,029 |
| 20 Jun 2003 | INR | 49 | 49.25 | 47.75 | 48.2 | 48.2 | -1.1 (-2.23%) | 147,679 |
| 19 Jun 2003 | INR | 47.35 | 51.4 | 47 | 49.3 | 49.3 | +2.9 (+6.25%) | 512,083 |
| 18 Jun 2003 | INR | 48.1 | 48.2 | 46.25 | 46.4 | 46.4 | -1.5 (-3.13%) | 185,458 |
| 17 Jun 2003 | INR | 45 | 49.5 | 45 | 47.9 | 47.9 | +0.4 (+0.84%) | 405,231 |
| 16 Jun 2003 | INR | 43 | 47.85 | 42.35 | 47.5 | 47.5 | +5.5 (+13.10%) | 561,274 |
| 13 Jun 2003 | INR | 42.85 | 43.2 | 41.75 | 42 | 42 | -0.55 (-1.29%) | 58,536 |
| 12 Jun 2003 | INR | 42.9 | 43.4 | 42 | 42.55 | 42.55 | +0.05 (+0.12%) | 40,646 |
| 11 Jun 2003 | INR | 43.1 | 43.45 | 41.55 | 42.5 | 42.5 | +0.45 (+1.07%) | 75,932 |
| 10 Jun 2003 | INR | 44.45 | 44.45 | 41.75 | 42.05 | 42.05 | -2.1 (-4.76%) | 102,597 |
| 9 Jun 2003 | INR | 43.4 | 45.45 | 42.5 | 44.15 | 44.15 | +1.3 (+3.03%) | 154,679 |
| 6 Jun 2003 | INR | 43.9 | 43.9 | 41.8 | 42.85 | 42.85 | -0.05 (-0.12%) | 109,857 |
| 5 Jun 2003 | INR | 45 | 45.7 | 42.5 | 42.9 | 42.9 | -1.3 (-2.94%) | 163,345 |
| 4 Jun 2003 | INR | 43.4 | 46 | 43.2 | 44.2 | 44.2 | +1.4 (+3.27%) | 233,264 |
| 3 Jun 2003 | INR | 44.8 | 44.9 | 42.35 | 42.8 | 42.8 | -1.45 (-3.28%) | 259,302 |
| 2 Jun 2003 | INR | 38.9 | 44.8 | 38.9 | 44.25 | 44.25 | +5.85 (+15.23%) | 617,940 |
| 30 May 2003 | INR | 36.5 | 39.65 | 36.5 | 38.4 | 38.4 | +2 (+5.49%) | 275,819 |
| 29 May 2003 | INR | 35.7 | 37 | 35.15 | 36.4 | 36.4 | +1.2 (+3.41%) | 151,918 |
| 28 May 2003 | INR | 35.6 | 37.65 | 34.8 | 35.2 | 35.2 | -0.15 (-0.42%) | 186,557 |
| 27 May 2003 | INR | 38.05 | 40.5 | 35.15 | 35.35 | 35.35 | -2.2 (-5.86%) | 466,759 |
| 26 May 2003 | INR | 31.5 | 38 | 30 | 37.55 | 37.55 | +7.15 (+23.52%) | 455,570 |
| 23 May 2003 | INR | 30.1 | 31 | 30.1 | 30.4 | 30.4 | -0.15 (-0.49%) | 65,427 |
| 22 May 2003 | INR | 31.6 | 31.8 | 30.4 | 30.55 | 30.55 | -1.15 (-3.63%) | 66,300 |
| 21 May 2003 | INR | 32.55 | 33 | 31.5 | 31.7 | 31.7 | -0.65 (-2.01%) | 70,598 |
