| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | INR | 74.95 | 74.95 | 69 | 71.1 | 7.11 | -1.65 (-2.27%) | 3,432 |
| 18 Jun 2003 | INR | 71.95 | 72.9 | 71.95 | 72.75 | 7.275 | +1.5 (+2.11%) | 898 |
| 17 Jun 2003 | INR | 72.7 | 72.7 | 70 | 71.25 | 7.125 | +1 (+1.42%) | 745 |
| 16 Jun 2003 | INR | 70.5 | 70.95 | 70.25 | 70.25 | 7.025 | -2.7 (-3.70%) | 400 |
| 13 Jun 2003 | INR | 72.5 | 72.95 | 70.3 | 72.95 | 7.295 | +0.25 (+0.34%) | 344 |
| 12 Jun 2003 | INR | 72.95 | 72.95 | 70.5 | 72.7 | 7.27 | +1.4 (+1.96%) | 223 |
| 11 Jun 2003 | INR | 72.1 | 72.1 | 71.3 | 71.3 | 7.13 | -1.2 (-1.66%) | 454 |
| 10 Jun 2003 | INR | 73.75 | 73.75 | 72.35 | 72.5 | 7.25 | -1 (-1.36%) | 753 |
| 9 Jun 2003 | INR | 74.7 | 74.7 | 72.1 | 73.5 | 7.35 | -0.4 (-0.54%) | 512 |
| 6 Jun 2003 | INR | 61 | 73.95 | 61 | 73.9 | 7.39 | +2.4 (+3.36%) | 1,246 |
| 5 Jun 2003 | INR | 71.5 | 72.5 | 70.5 | 71.5 | 7.15 | +0.9 (+1.27%) | 1,394 |
| 4 Jun 2003 | INR | 71.3 | 74 | 70.6 | 70.6 | 7.06 | -0.4 (-0.56%) | 539 |
| 3 Jun 2003 | INR | 73 | 73.4 | 69.3 | 71 | 7.1 | -2.6 (-3.53%) | 143 |
| 2 Jun 2003 | INR | 73.5 | 75 | 73.5 | 73.6 | 7.36 | +0.65 (+0.89%) | 190 |
| 30 May 2003 | INR | 73.5 | 73.5 | 71.55 | 72.95 | 7.295 | +1.15 (+1.60%) | 134 |
| 29 May 2003 | INR | 71.9 | 73.9 | 70.75 | 71.8 | 7.18 | +0.25 (+0.35%) | 8,466 |
| 28 May 2003 | INR | 72.4 | 73.45 | 71 | 71.55 | 7.155 | +1.55 (+2.21%) | 9,440 |
| 27 May 2003 | INR | 73 | 73.8 | 69.75 | 70 | 7 | -0.05 (-0.07%) | 410 |
| 26 May 2003 | INR | 72 | 72 | 69.5 | 70.05 | 7.005 | -1.45 (-2.03%) | 1,276 |
| 23 May 2003 | INR | 70 | 73.9 | 70 | 71.5 | 7.15 | +1 (+1.42%) | 1,580 |
| 22 May 2003 | INR | 74 | 74 | 70 | 70.5 | 7.05 | +1.5 (+2.17%) | 722 |
| 21 May 2003 | INR | 68 | 69 | 68 | 69 | 6.9 | +0.8 (+1.17%) | 1,145 |
| 20 May 2003 | INR | 68.2 | 68.2 | 68.15 | 68.2 | 6.82 | +0.95 (+1.41%) | 250 |
| 19 May 2003 | INR | 68.25 | 68.85 | 67 | 67.25 | 6.725 | -2.05 (-2.96%) | 990 |
| 16 May 2003 | INR | 68.35 | 69.75 | 68 | 69.3 | 6.93 | +1 (+1.46%) | 1,292 |
| 15 May 2003 | INR | 65.5 | 68.5 | 65.5 | 68.3 | 6.83 | +3.85 (+5.97%) | 1,690 |
| 14 May 2003 | INR | 63.95 | 64.85 | 63 | 64.45 | 6.445 | -0.55 (-0.85%) | 1,308 |
| 13 May 2003 | INR | 62.25 | 66 | 62.25 | 65 | 6.5 | +1.9 (+3.01%) | 900 |
| 12 May 2003 | INR | 63 | 65.95 | 63 | 63.1 | 6.31 | -0.4 (-0.63%) | 442 |
| 9 May 2003 | INR | 70 | 70 | 63 | 63.5 | 6.35 | +0.35 (+0.55%) | 2,130 |
