| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 125 | 125 | 118 | 118.05 | 118.05 | -6.05 (-4.88%) | 10,890 |
| 2 Jul 2003 | INR | 130 | 131 | 122.45 | 124.1 | 124.1 | -6 (-4.61%) | 30,530 |
| 1 Jul 2003 | INR | 134.9 | 134.9 | 130.1 | 130.1 | 130.1 | -1.55 (-1.18%) | 5,000 |
| 30 Jun 2003 | INR | 134.5 | 135 | 125.05 | 131.65 | 131.65 | -0.4 (-0.30%) | 39,250 |
| 27 Jun 2003 | INR | 137 | 139 | 131 | 132.05 | 132.05 | -1.35 (-1.01%) | 32,750 |
| 26 Jun 2003 | INR | 129 | 136.9 | 129 | 133.4 | 133.4 | +6.35 (+5.00%) | 22,320 |
| 25 Jun 2003 | INR | 129.2 | 130 | 127 | 127.05 | 127.05 | -3.5 (-2.68%) | 17,500 |
| 24 Jun 2003 | INR | 128.8 | 133.9 | 122.25 | 130.55 | 130.55 | +4.9 (+3.90%) | 21,550 |
| 23 Jun 2003 | INR | 135 | 141.5 | 125 | 125.65 | 125.65 | -4.3 (-3.31%) | 59,485 |
| 20 Jun 2003 | INR | 134 | 136 | 129.05 | 129.95 | 129.95 | -3.45 (-2.59%) | 10,505 |
| 19 Jun 2003 | INR | 144.4 | 144.4 | 133 | 133.4 | 133.4 | -9.7 (-6.78%) | 68,630 |
| 18 Jun 2003 | INR | 139.75 | 146.9 | 126 | 143.1 | 143.1 | +9.55 (+7.15%) | 113,815 |
| 17 Jun 2003 | INR | 149 | 154.95 | 133.1 | 133.55 | 133.55 | -14.3 (-9.67%) | 125,880 |
| 16 Jun 2003 | INR | 148.4 | 157 | 142.1 | 147.85 | 147.85 | +4.15 (+2.89%) | 193,460 |
| 13 Jun 2003 | INR | 131.7 | 143.7 | 127.5 | 143.7 | 143.7 | +13.05 (+9.99%) | 188,475 |
| 12 Jun 2003 | INR | 144.5 | 144.5 | 124.6 | 130.65 | 130.65 | +6.2 (+4.98%) | 161,415 |
| 11 Jun 2003 | INR | 107.45 | 124.65 | 100 | 124.45 | 124.45 | +20.55 (+19.78%) | 118,505 |
| 10 Jun 2003 | INR | 104 | 108 | 98 | 103.9 | 103.9 | +13.9 (+15.44%) | 107,725 |
| 9 Jun 2003 | INR | 80 | 90 | 80 | 90 | 90 | +15 (+20%) | 39,185 |
| 6 Jun 2003 | INR | 75.2 | 75.2 | 75 | 75 | 75 | -0.2 (-0.27%) | 3,750 |
| 5 Jun 2003 | INR | 74 | 75.2 | 74 | 75.2 | 75.2 | -0.8 (-1.05%) | 5,250 |
| 4 Jun 2003 | INR | 77 | 77.5 | 75.75 | 76 | 76 | +0.5 (+0.66%) | 6,625 |
| 3 Jun 2003 | INR | 73 | 75.5 | 73 | 75.5 | 75.5 | +0.7 (+0.94%) | 8,000 |
| 2 Jun 2003 | INR | 72.05 | 75 | 72.05 | 74.8 | 74.8 | +4.8 (+6.86%) | 11,000 |
| 30 May 2003 | INR | 75 | 77.5 | 70 | 70 | 70 | -3 (-4.11%) | 13,250 |
| 29 May 2003 | INR | 70.5 | 74 | 70 | 73 | 73 | +5.3 (+7.83%) | 9,750 |
| 28 May 2003 | INR | 76.25 | 76.25 | 67.05 | 67.7 | 67.7 | -9.3 (-12.08%) | 6,500 |
| 27 May 2003 | INR | 79.4 | 79.4 | 77 | 77 | 77 | -1.1 (-1.41%) | 2,000 |
| 26 May 2003 | INR | 77.75 | 79 | 77.75 | 78.1 | 78.1 | +0.45 (+0.58%) | 8,000 |
| 23 May 2003 | INR | 80.5 | 81.5 | 77.5 | 77.65 | 77.65 | -3.35 (-4.14%) | 13,500 |
