| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 1,019.9 | 1,020 | 995.1 | 1,015.2 | 1,015.2 | +8.3 (+0.82%) | 13,849 |
| 3 Jul 2003 | INR | 1,095 | 1,095 | 984.5 | 1,006.9 | 1,006.9 | -3.45 (-0.34%) | 29,770 |
| 2 Jul 2003 | INR | 1,050 | 1,055 | 1,008 | 1,010.35 | 1,010.35 | -20.35 (-1.97%) | 28,837 |
| 1 Jul 2003 | INR | 1,051 | 1,080 | 1,022 | 1,030.7 | 1,030.7 | +9.4 (+0.92%) | 126,693 |
| 30 Jun 2003 | INR | 982.2 | 1,034 | 981 | 1,021.3 | 1,021.3 | +49.6 (+5.10%) | 89,744 |
| 27 Jun 2003 | INR | 967 | 988.4 | 962 | 971.7 | 971.7 | +14.2 (+1.48%) | 23,894 |
| 26 Jun 2003 | INR | 960.45 | 968.8 | 941 | 957.5 | 957.5 | +5.7 (+0.60%) | 38,478 |
| 25 Jun 2003 | INR | 1,001.1 | 1,022 | 935.55 | 951.8 | 951.8 | -6.9 (-0.72%) | 145,459 |
| 24 Jun 2003 | INR | 956.2 | 995 | 951 | 958.7 | 958.7 | -22.95 (-2.34%) | 40,802 |
| 23 Jun 2003 | INR | 965 | 986.95 | 950 | 981.65 | 981.65 | +26.75 (+2.80%) | 36,717 |
| 20 Jun 2003 | INR | 943 | 962.5 | 881 | 954.9 | 954.9 | -8.35 (-0.87%) | 13,346 |
| 19 Jun 2003 | INR | 955 | 975 | 950.1 | 963.25 | 963.25 | +12.45 (+1.31%) | 23,822 |
| 18 Jun 2003 | INR | 940 | 963 | 882 | 950.8 | 950.8 | -6.35 (-0.66%) | 10,735 |
| 17 Jun 2003 | INR | 939 | 964 | 935 | 957.15 | 957.15 | +29.65 (+3.20%) | 36,668 |
| 16 Jun 2003 | INR | 945 | 945 | 919 | 927.5 | 927.5 | -5.95 (-0.64%) | 17,323 |
| 13 Jun 2003 | INR | 919 | 940 | 894 | 933.45 | 933.45 | +24.6 (+2.71%) | 111,077 |
| 12 Jun 2003 | INR | 914 | 948.8 | 895 | 908.85 | 908.85 | -19 (-2.05%) | 28,696 |
| 11 Jun 2003 | INR | 890 | 961.55 | 890 | 927.85 | 927.85 | +31.85 (+3.55%) | 56,011 |
| 10 Jun 2003 | INR | 860 | 907 | 860 | 896 | 896 | +27.65 (+3.18%) | 23,498 |
| 9 Jun 2003 | INR | 865.65 | 875.95 | 865 | 868.35 | 868.35 | +4.15 (+0.48%) | 6,902 |
| 6 Jun 2003 | INR | 878 | 880.9 | 860 | 864.2 | 864.2 | -6.4 (-0.74%) | 11,116 |
| 5 Jun 2003 | INR | 870 | 877.25 | 867 | 870.6 | 870.6 | +10.1 (+1.17%) | 12,688 |
| 4 Jun 2003 | INR | 890 | 890 | 853 | 860.5 | 860.5 | +12.2 (+1.44%) | 10,234 |
| 3 Jun 2003 | INR | 853 | 854 | 835 | 848.3 | 848.3 | +0.65 (+0.08%) | 23,057 |
| 2 Jun 2003 | INR | 850 | 864 | 843 | 847.65 | 847.65 | +0.9 (+0.11%) | 16,494 |
| 30 May 2003 | INR | 870 | 870 | 840.9 | 846.75 | 846.75 | +6.45 (+0.77%) | 23,300 |
| 29 May 2003 | INR | 852 | 859 | 833 | 840.3 | 840.3 | -7.45 (-0.88%) | 39,652 |
| 28 May 2003 | INR | 840 | 865.9 | 832.1 | 847.75 | 847.75 | +15.4 (+1.85%) | 56,588 |
| 27 May 2003 | INR | 865 | 869 | 830 | 832.35 | 832.35 | -21.75 (-2.55%) | 22,929 |
| 26 May 2003 | INR | 874 | 874 | 845 | 854.1 | 854.1 | -10.85 (-1.25%) | 12,589 |
