| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 172.6 | 178.8 | 168.1 | 169.45 | 169.45 | +0.8 (+0.47%) | 67,122 |
| 2 Jul 2003 | INR | 180 | 182.5 | 167.05 | 168.65 | 168.65 | -7.15 (-4.07%) | 48,583 |
| 1 Jul 2003 | INR | 185.95 | 186.5 | 174 | 175.8 | 175.8 | -7 (-3.83%) | 52,840 |
| 30 Jun 2003 | INR | 170.7 | 187.95 | 170.1 | 182.8 | 182.8 | +14.6 (+8.68%) | 137,976 |
| 27 Jun 2003 | INR | 154 | 172 | 154 | 168.2 | 168.2 | +16.75 (+11.06%) | 156,836 |
| 26 Jun 2003 | INR | 141.9 | 152 | 141.85 | 151.45 | 151.45 | +10.45 (+7.41%) | 90,266 |
| 25 Jun 2003 | INR | 141 | 143.85 | 140 | 141 | 141 | +1.3 (+0.93%) | 14,502 |
| 24 Jun 2003 | INR | 140 | 144 | 139.15 | 139.7 | 139.7 | -2.35 (-1.65%) | 14,041 |
| 23 Jun 2003 | INR | 139.8 | 146.9 | 139.5 | 142.05 | 142.05 | +4.65 (+3.38%) | 30,900 |
| 20 Jun 2003 | INR | 141 | 141 | 137.05 | 137.4 | 137.4 | -1.6 (-1.15%) | 14,286 |
| 19 Jun 2003 | INR | 140.7 | 142 | 139 | 139 | 139 | -0.45 (-0.32%) | 12,178 |
| 18 Jun 2003 | INR | 141.95 | 142.75 | 139.05 | 139.45 | 139.45 | -1.45 (-1.03%) | 11,058 |
| 17 Jun 2003 | INR | 140.25 | 143.45 | 140 | 140.9 | 140.9 | +1.25 (+0.90%) | 29,639 |
| 16 Jun 2003 | INR | 138.5 | 142.5 | 136 | 139.65 | 139.65 | +1.05 (+0.76%) | 24,691 |
| 13 Jun 2003 | INR | 141 | 141 | 138.2 | 138.6 | 138.6 | -0.95 (-0.68%) | 21,339 |
| 12 Jun 2003 | INR | 138 | 142 | 138 | 139.55 | 139.55 | +2.55 (+1.86%) | 17,551 |
| 11 Jun 2003 | INR | 136.7 | 140.75 | 136 | 137 | 137 | +1.6 (+1.18%) | 12,296 |
| 10 Jun 2003 | INR | 142 | 143.4 | 135 | 135.4 | 135.4 | -6.8 (-4.78%) | 34,410 |
| 9 Jun 2003 | INR | 135.1 | 143 | 135 | 142.2 | 142.2 | +6 (+4.41%) | 41,184 |
| 6 Jun 2003 | INR | 132.8 | 137.5 | 132.35 | 136.2 | 136.2 | +4.8 (+3.65%) | 31,368 |
| 5 Jun 2003 | INR | 132 | 135.5 | 130 | 131.4 | 131.4 | +3.45 (+2.70%) | 37,658 |
| 4 Jun 2003 | INR | 125.5 | 129.25 | 125.5 | 127.95 | 127.95 | +2.85 (+2.28%) | 20,988 |
| 3 Jun 2003 | INR | 124.8 | 127.2 | 124 | 125.1 | 125.1 | +1.3 (+1.05%) | 16,850 |
| 2 Jun 2003 | INR | 122 | 128.9 | 122 | 123.8 | 123.8 | +3.1 (+2.57%) | 39,339 |
| 30 May 2003 | INR | 123 | 125 | 119 | 120.7 | 120.7 | -2.25 (-1.83%) | 27,596 |
| 29 May 2003 | INR | 123 | 125 | 122 | 122.95 | 122.95 | +0.85 (+0.70%) | 21,470 |
| 28 May 2003 | INR | 122.9 | 127.3 | 121 | 122.1 | 122.1 | +1.65 (+1.37%) | 26,993 |
| 27 May 2003 | INR | 126 | 130.9 | 119.05 | 120.45 | 120.45 | -7.9 (-6.16%) | 30,970 |
| 26 May 2003 | INR | 133.6 | 137.4 | 127.5 | 128.35 | 128.35 | -7.05 (-5.21%) | 22,279 |
| 23 May 2003 | INR | 139.4 | 139.4 | 134.5 | 135.4 | 135.4 | -1.3 (-0.95%) | 13,975 |
