| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2003 | INR | 37 | 37.75 | 36.7 | 37.3 | 18.65 | +0.3 (+0.81%) | 197,020 |
| 10 Jul 2003 | INR | 36.85 | 37.85 | 36.6 | 37 | 18.5 | +0.3 (+0.82%) | 84,520 |
| 9 Jul 2003 | INR | 37 | 37 | 36.4 | 36.7 | 18.35 | +0.15 (+0.41%) | 541,808 |
| 8 Jul 2003 | INR | 37.05 | 37.9 | 36.2 | 36.55 | 18.275 | -0.5 (-1.35%) | 128,766 |
| 7 Jul 2003 | INR | 38.35 | 38.35 | 36.5 | 37.05 | 18.525 | -1.3 (-3.39%) | 256,366 |
| 4 Jul 2003 | INR | 39.2 | 39.2 | 37.4 | 38.35 | 19.175 | -0.85 (-2.17%) | 118,274 |
| 3 Jul 2003 | INR | 39 | 39.5 | 38.75 | 39.2 | 19.6 | +0.35 (+0.90%) | 364,560 |
| 2 Jul 2003 | INR | 39.2 | 39.4 | 38.25 | 38.85 | 19.425 | -0.3 (-0.77%) | 103,040 |
| 1 Jul 2003 | INR | 38.8 | 39.4 | 38.5 | 39.15 | 19.575 | +0.2 (+0.51%) | 82,202 |
| 30 Jun 2003 | INR | 38.3 | 39.4 | 38.3 | 38.95 | 19.475 | +0.45 (+1.17%) | 128,126 |
| 27 Jun 2003 | INR | 38.65 | 39 | 38.2 | 38.5 | 19.25 | +0.2 (+0.52%) | 164,114 |
| 26 Jun 2003 | INR | 37.9 | 38.8 | 37.85 | 38.3 | 19.15 | +0.55 (+1.46%) | 168,166 |
| 25 Jun 2003 | INR | 37.9 | 38.4 | 37 | 37.75 | 18.875 | +0.65 (+1.75%) | 1,121,540 |
| 24 Jun 2003 | INR | 37.5 | 38.3 | 36.9 | 37.1 | 18.55 | +0.15 (+0.41%) | 172,260 |
| 23 Jun 2003 | INR | 39.4 | 39.5 | 36.5 | 36.95 | 18.475 | -2.25 (-5.74%) | 429,768 |
| 20 Jun 2003 | INR | 40 | 40 | 39 | 39.2 | 19.6 | -1 (-2.49%) | 71,298 |
| 19 Jun 2003 | INR | 41.3 | 41.3 | 39.75 | 40.2 | 20.1 | -1.5 (-3.60%) | 1,351,930 |
| 18 Jun 2003 | INR | 41.4 | 42 | 40.9 | 41.7 | 20.85 | +0.2 (+0.48%) | 259,936 |
| 17 Jun 2003 | INR | 42.7 | 42.8 | 41.35 | 41.5 | 20.75 | +0.15 (+0.36%) | 186,376 |
| 16 Jun 2003 | INR | 42 | 42 | 41 | 41.35 | 20.675 | -0.6 (-1.43%) | 146,640 |
| 13 Jun 2003 | INR | 40.55 | 44 | 40.55 | 41.95 | 20.975 | +1.85 (+4.61%) | 462,816 |
| 12 Jun 2003 | INR | 40.7 | 41.75 | 39.9 | 40.1 | 20.05 | -0.8 (-1.96%) | 273,632 |
| 11 Jun 2003 | INR | 40.45 | 41.2 | 40 | 40.9 | 20.45 | +1.15 (+2.89%) | 212,006 |
| 10 Jun 2003 | INR | 41.55 | 41.55 | 39.55 | 39.75 | 19.875 | -1.55 (-3.75%) | 101,682 |
| 9 Jun 2003 | INR | 41.7 | 41.85 | 41 | 41.3 | 20.65 | +0.6 (+1.47%) | 79,022 |
| 6 Jun 2003 | INR | 41.5 | 42 | 40.3 | 40.7 | 20.35 | -1.1 (-2.63%) | 137,914 |
| 5 Jun 2003 | INR | 41.75 | 42.15 | 41.2 | 41.8 | 20.9 | +0.15 (+0.36%) | 436,992 |
| 4 Jun 2003 | INR | 41.65 | 42.3 | 41.4 | 41.65 | 20.825 | +0.15 (+0.36%) | 327,842 |
| 3 Jun 2003 | INR | 39.4 | 41.95 | 39.3 | 41.5 | 20.75 | +2.35 (+6.00%) | 781,508 |
| 2 Jun 2003 | INR | 38.9 | 39.5 | 37.4 | 39.15 | 19.575 | +0.85 (+2.22%) | 228,326 |
