| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2003 | INR | 67.4 | 68.1 | 66.3 | 67.9 | 67.9 | +1.1 (+1.65%) | 265,250 |
| 25 Jun 2003 | INR | 63.9 | 68.8 | 63.9 | 66.8 | 66.8 | +3.55 (+5.61%) | 636,277 |
| 24 Jun 2003 | INR | 66.1 | 67.75 | 61.9 | 63.25 | 63.25 | -3.4 (-5.10%) | 416,650 |
| 23 Jun 2003 | INR | 67 | 68.05 | 66 | 66.65 | 66.65 | -0.85 (-1.26%) | 125,537 |
| 20 Jun 2003 | INR | 67.35 | 67.65 | 66.8 | 67.5 | 67.5 | +1.05 (+1.58%) | 118,151 |
| 19 Jun 2003 | INR | 67.55 | 68.45 | 65.85 | 66.45 | 66.45 | -0.75 (-1.12%) | 230,592 |
| 18 Jun 2003 | INR | 69.35 | 70.45 | 62.8 | 67.2 | 67.2 | -1.8 (-2.61%) | 321,718 |
| 17 Jun 2003 | INR | 68.1 | 70.1 | 68.1 | 69 | 69 | +0.65 (+0.95%) | 307,784 |
| 16 Jun 2003 | INR | 66.8 | 68.65 | 66.8 | 68.35 | 68.35 | +1.85 (+2.78%) | 166,446 |
| 13 Jun 2003 | INR | 68.65 | 68.8 | 65.75 | 66.5 | 66.5 | -1.4 (-2.06%) | 186,873 |
| 12 Jun 2003 | INR | 70.45 | 70.45 | 67.55 | 67.9 | 67.9 | -0.95 (-1.38%) | 535,287 |
| 11 Jun 2003 | INR | 66.6 | 71.6 | 65.2 | 68.85 | 68.85 | +3.6 (+5.52%) | 1,374,712 |
| 10 Jun 2003 | INR | 63.9 | 65.55 | 63.9 | 65.25 | 65.25 | +0.6 (+0.93%) | 178,816 |
| 9 Jun 2003 | INR | 62.65 | 65.7 | 62.1 | 64.65 | 64.65 | +1.95 (+3.11%) | 463,601 |
| 6 Jun 2003 | INR | 63.55 | 64.25 | 62.1 | 62.7 | 62.7 | +0.05 (+0.08%) | 196,655 |
| 5 Jun 2003 | INR | 61.7 | 63 | 61.1 | 62.65 | 62.65 | +1.05 (+1.70%) | 151,047 |
| 4 Jun 2003 | INR | 60.95 | 61.9 | 60.85 | 61.6 | 61.6 | +0.5 (+0.82%) | 63,974 |
| 3 Jun 2003 | INR | 61.1 | 62.4 | 60.85 | 61.1 | 61.1 | -0.75 (-1.21%) | 83,977 |
| 2 Jun 2003 | INR | 61.05 | 63.55 | 61.05 | 61.85 | 61.85 | -0.35 (-0.56%) | 226,268 |
| 30 May 2003 | INR | 62.1 | 62.45 | 61.65 | 62.2 | 62.2 | +0.15 (+0.24%) | 170,902 |
| 29 May 2003 | INR | 61.2 | 62.3 | 61.2 | 62.05 | 62.05 | +0.35 (+0.57%) | 172,532 |
| 28 May 2003 | INR | 61.8 | 62.3 | 61.35 | 61.7 | 61.7 | -0.05 (-0.08%) | 78,360 |
| 27 May 2003 | INR | 61.9 | 63.2 | 61.4 | 61.75 | 61.75 | +0.45 (+0.73%) | 192,849 |
| 26 May 2003 | INR | 61.4 | 62.1 | 60.1 | 61.3 | 61.3 | +0.25 (+0.41%) | 158,648 |
| 23 May 2003 | INR | 62.2 | 62.2 | 60.85 | 61.05 | 61.05 | +0.15 (+0.25%) | 133,286 |
| 22 May 2003 | INR | 60.3 | 61.7 | 56.85 | 60.9 | 60.9 | +0.6 (+1.00%) | 129,480 |
| 21 May 2003 | INR | 62.4 | 62.4 | 60.1 | 60.3 | 60.3 | -0.65 (-1.07%) | 388,386 |
| 20 May 2003 | INR | 60.45 | 61.5 | 60.35 | 60.95 | 60.95 | -0.4 (-0.65%) | 85,657 |
| 19 May 2003 | INR | 61.75 | 64.2 | 60.65 | 61.35 | 61.35 | -0.3 (-0.49%) | 338,450 |
| 16 May 2003 | INR | 60.1 | 62 | 59.75 | 61.65 | 61.65 | +3 (+5.12%) | 297,502 |
