| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 1,285 | 1,300 | 1,260 | 1,260.05 | 315.0125 | -29.95 (-2.32%) | 128 |
| 2 Jul 2003 | INR | 1,275 | 1,315 | 1,275 | 1,290 | 322.5 | +45.1 (+3.62%) | 216 |
| 1 Jul 2003 | INR | 1,205.05 | 1,259 | 1,205.05 | 1,244.9 | 311.225 | -21.75 (-1.72%) | 77 |
| 30 Jun 2003 | INR | 1,227 | 1,270 | 1,225 | 1,266.65 | 316.6625 | +45.65 (+3.74%) | 344 |
| 27 Jun 2003 | INR | 1,210 | 1,244 | 1,178 | 1,221 | 305.25 | +31 (+2.61%) | 549 |
| 26 Jun 2003 | INR | 1,125 | 1,196 | 1,125 | 1,190 | 297.5 | +30.4 (+2.62%) | 395 |
| 25 Jun 2003 | INR | 1,175 | 1,178.5 | 1,150 | 1,159.6 | 289.9 | +12.1 (+1.05%) | 648 |
| 24 Jun 2003 | INR | 1,149 | 1,215 | 1,135 | 1,147.5 | 286.875 | +17.5 (+1.55%) | 1,707 |
| 23 Jun 2003 | INR | 1,123.25 | 1,137.95 | 1,115.05 | 1,130 | 282.5 | +19.95 (+1.80%) | 273 |
| 20 Jun 2003 | INR | 1,099 | 1,115 | 1,075 | 1,110.05 | 277.5125 | +35.05 (+3.26%) | 212 |
| 19 Jun 2003 | INR | 1,045 | 1,075 | 1,031 | 1,075 | 268.75 | +35 (+3.37%) | 179 |
| 18 Jun 2003 | INR | 1,016 | 1,040 | 1,016 | 1,040 | 260 | -10 (-0.95%) | 223 |
| 17 Jun 2003 | INR | 1,034 | 1,052 | 1,034 | 1,050 | 262.5 | +16 (+1.55%) | 331 |
| 16 Jun 2003 | INR | 1,038 | 1,050 | 1,020 | 1,034 | 258.5 | +6.05 (+0.59%) | 1,992 |
| 13 Jun 2003 | INR | 1,020 | 1,038 | 1,020 | 1,027.95 | 256.9875 | +20.3 (+2.01%) | 506 |
| 12 Jun 2003 | INR | 1,040 | 1,050 | 990 | 1,007.65 | 251.9125 | -7.35 (-0.72%) | 350 |
| 11 Jun 2003 | INR | 1,045 | 1,045 | 1,002 | 1,015 | 253.75 | -9.45 (-0.92%) | 18 |
| 10 Jun 2003 | INR | 1,040 | 1,049.95 | 1,020 | 1,024.45 | 256.1125 | -18.7 (-1.79%) | 271 |
| 9 Jun 2003 | INR | 1,051 | 1,054 | 1,040 | 1,043.15 | 260.7875 | -6.85 (-0.65%) | 313 |
| 6 Jun 2003 | INR | 1,047 | 1,090 | 1,045 | 1,050 | 262.5 | -14 (-1.32%) | 330 |
| 5 Jun 2003 | INR | 1,051 | 1,065 | 1,045 | 1,064 | 266 | +19 (+1.82%) | 872 |
| 4 Jun 2003 | INR | 1,050 | 1,051 | 1,030 | 1,045 | 261.25 | -23 (-2.15%) | 285 |
| 3 Jun 2003 | INR | 1,055.1 | 1,068 | 1,045.05 | 1,068 | 267 | +18 (+1.71%) | 110 |
| 2 Jun 2003 | INR | 1,130 | 1,130 | 1,050 | 1,050 | 262.5 | -37.95 (-3.49%) | 399 |
| 30 May 2003 | INR | 1,130 | 1,130 | 1,078 | 1,087.95 | 271.9875 | +3.8 (+0.35%) | 809 |
| 29 May 2003 | INR | 1,042 | 1,125 | 1,025 | 1,084.15 | 271.0375 | -13.25 (-1.21%) | 184 |
| 28 May 2003 | INR | 1,072 | 1,100 | 1,072 | 1,097.4 | 274.35 | +0.9 (+0.08%) | 86 |
| 27 May 2003 | INR | 1,012 | 1,115 | 1,012 | 1,096.5 | 274.125 | -23.5 (-2.10%) | 1,616 |
| 26 May 2003 | INR | 1,095 | 1,145 | 1,079.75 | 1,120 | 280 | +30.7 (+2.82%) | 344 |
| 23 May 2003 | INR | 1,095 | 1,095 | 1,084 | 1,089.3 | 272.325 | +4.3 (+0.40%) | 140 |
