| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2003 | INR | 73.95 | 73.95 | 71.55 | 73.45 | 73.45 | +3.2 (+4.56%) | 483 |
| 13 Jun 2003 | INR | 72.5 | 72.5 | 70 | 70.25 | 70.25 | -2.25 (-3.10%) | 310 |
| 12 Jun 2003 | INR | 69.1 | 72.5 | 69.1 | 72.5 | 72.5 | +3.9 (+5.69%) | 552 |
| 11 Jun 2003 | INR | 66 | 72 | 66 | 68.6 | 68.6 | -4.4 (-6.03%) | 2,641 |
| 10 Jun 2003 | INR | 72.4 | 73 | 71.5 | 73 | 73 | +1.4 (+1.96%) | 627 |
| 9 Jun 2003 | INR | 72.7 | 73 | 71 | 71.6 | 71.6 | +2.6 (+3.77%) | 616 |
| 6 Jun 2003 | INR | 69.1 | 69.1 | 68.2 | 69 | 69 | +0.25 (+0.36%) | 1,351 |
| 5 Jun 2003 | INR | 70 | 70.9 | 68.75 | 68.75 | 68.75 | -1 (-1.43%) | 2,175 |
| 4 Jun 2003 | INR | 68.1 | 71 | 68.1 | 69.75 | 69.75 | +1.5 (+2.20%) | 1,146 |
| 3 Jun 2003 | INR | 68 | 69.1 | 68 | 68.25 | 68.25 | +0.15 (+0.22%) | 1,150 |
| 2 Jun 2003 | INR | 71.5 | 71.5 | 66.1 | 68.1 | 68.1 | -0.4 (-0.58%) | 1,346 |
| 30 May 2003 | INR | 69.5 | 69.5 | 65.15 | 68.5 | 68.5 | +0.85 (+1.26%) | 1,800 |
| 29 May 2003 | INR | 67.55 | 69.9 | 67.55 | 67.65 | 67.65 | -1.1 (-1.60%) | 177 |
| 28 May 2003 | INR | 69.8 | 70.7 | 68.1 | 68.75 | 68.75 | -1.25 (-1.79%) | 280 |
| 27 May 2003 | INR | 63.2 | 70 | 63.2 | 70 | 70 | 0.0 (0.0%) | 301 |
| 26 May 2003 | INR | 69.95 | 70 | 69.95 | 70 | 70 | +0.75 (+1.08%) | 65 |
| 23 May 2003 | INR | 69.1 | 69.3 | 69 | 69.25 | 69.25 | +1.25 (+1.84%) | 267 |
| 22 May 2003 | INR | 68 | 68 | 68 | 68 | 68 | -2 (-2.86%) | 93 |
| 21 May 2003 | INR | 66 | 71.75 | 63.1 | 70 | 70 | +0.55 (+0.79%) | 673 |
| 20 May 2003 | INR | 68 | 69.5 | 68 | 69.45 | 69.45 | -0.25 (-0.36%) | 155 |
| 19 May 2003 | INR | 68.25 | 70 | 68.25 | 69.7 | 69.7 | +2.95 (+4.42%) | 1,167 |
| 16 May 2003 | INR | 67 | 68 | 66.15 | 66.75 | 66.75 | -0.4 (-0.60%) | 479 |
| 15 May 2003 | INR | 67.35 | 68 | 65.25 | 67.15 | 67.15 | +0.6 (+0.90%) | 598 |
| 14 May 2003 | INR | 65 | 67 | 64.1 | 66.55 | 66.55 | +3.35 (+5.30%) | 1,757 |
| 13 May 2003 | INR | 62 | 63.9 | 62 | 63.2 | 63.2 | +1.7 (+2.76%) | 409 |
| 12 May 2003 | INR | 62 | 62.05 | 61.05 | 61.5 | 61.5 | +0.75 (+1.23%) | 628 |
| 9 May 2003 | INR | 61.25 | 62 | 60.75 | 60.75 | 60.75 | -0.3 (-0.49%) | 186 |
| 8 May 2003 | INR | 62.05 | 62.1 | 60.55 | 61.05 | 61.05 | -1.2 (-1.93%) | 609 |
| 7 May 2003 | INR | 61.5 | 62.25 | 61.5 | 62.25 | 62.25 | -2.75 (-4.23%) | 137 |
| 6 May 2003 | INR | 60.6 | 65 | 60.5 | 65 | 65 | +2.5 (+4%) | 166 |
