| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 34.85 | 35.55 | 34.05 | 34.25 | 34.25 | +0.2 (+0.59%) | 30,082 |
| 20 Jun 2003 | INR | 35 | 35 | 33.65 | 34.05 | 34.05 | -0.9 (-2.58%) | 16,718 |
| 19 Jun 2003 | INR | 35.85 | 35.95 | 34.8 | 34.95 | 34.95 | -0.25 (-0.71%) | 15,615 |
| 18 Jun 2003 | INR | 36 | 36.35 | 34.75 | 35.2 | 35.2 | -0.45 (-1.26%) | 28,993 |
| 17 Jun 2003 | INR | 36.4 | 36.7 | 35.5 | 35.65 | 35.65 | +0.15 (+0.42%) | 39,336 |
| 16 Jun 2003 | INR | 35 | 36.3 | 34.8 | 35.5 | 35.5 | +0.1 (+0.28%) | 13,919 |
| 13 Jun 2003 | INR | 35.9 | 36.5 | 35.1 | 35.4 | 35.4 | -0.25 (-0.70%) | 27,426 |
| 12 Jun 2003 | INR | 36.75 | 37 | 35.3 | 35.65 | 35.65 | -0.1 (-0.28%) | 28,179 |
| 11 Jun 2003 | INR | 37.8 | 37.8 | 35.4 | 35.75 | 35.75 | -0.05 (-0.14%) | 36,973 |
| 10 Jun 2003 | INR | 36.75 | 38.95 | 35.6 | 35.8 | 35.8 | -1.35 (-3.63%) | 116,129 |
| 9 Jun 2003 | INR | 35 | 38.65 | 34.8 | 37.15 | 37.15 | +2.1 (+5.99%) | 159,869 |
| 6 Jun 2003 | INR | 34.7 | 35.3 | 33.8 | 35.05 | 35.05 | +0.35 (+1.01%) | 54,931 |
| 5 Jun 2003 | INR | 35 | 36 | 34.2 | 34.7 | 34.7 | +1.3 (+3.89%) | 152,672 |
| 4 Jun 2003 | INR | 34.7 | 34.7 | 33.1 | 33.4 | 33.4 | +1.1 (+3.41%) | 35,833 |
| 3 Jun 2003 | INR | 34.25 | 34.25 | 32.1 | 32.3 | 32.3 | -1.8 (-5.28%) | 36,931 |
| 2 Jun 2003 | INR | 32 | 35.5 | 31.9 | 34.1 | 34.1 | +2.55 (+8.08%) | 134,543 |
| 30 May 2003 | INR | 31.1 | 34.4 | 31.1 | 31.55 | 31.55 | -0.7 (-2.17%) | 30,851 |
| 29 May 2003 | INR | 33.25 | 33.5 | 32.05 | 32.25 | 32.25 | -0.7 (-2.12%) | 20,888 |
| 28 May 2003 | INR | 33.9 | 33.9 | 32.4 | 32.95 | 32.95 | +0.8 (+2.49%) | 34,728 |
| 27 May 2003 | INR | 31.3 | 34.5 | 31.3 | 32.15 | 32.15 | +0.75 (+2.39%) | 61,388 |
| 26 May 2003 | INR | 31.8 | 32.1 | 31.2 | 31.4 | 31.4 | -0.8 (-2.48%) | 26,454 |
| 23 May 2003 | INR | 33.95 | 33.95 | 31.6 | 32.2 | 32.2 | -0.85 (-2.57%) | 51,161 |
| 22 May 2003 | INR | 34.5 | 35.2 | 32.75 | 33.05 | 33.05 | -1.1 (-3.22%) | 43,625 |
| 21 May 2003 | INR | 35.5 | 36.4 | 33.6 | 34.15 | 34.15 | +0.2 (+0.59%) | 167,370 |
| 20 May 2003 | INR | 30.8 | 35.2 | 30.7 | 33.95 | 33.95 | +2.5 (+7.95%) | 169,648 |
| 19 May 2003 | INR | 36.6 | 36.6 | 31.15 | 31.45 | 31.45 | -2.95 (-8.58%) | 144,086 |
| 16 May 2003 | INR | 29 | 34.4 | 29 | 34.4 | 34.4 | +5.75 (+20.07%) | 137,518 |
| 15 May 2003 | INR | 28.5 | 29.3 | 28.35 | 28.65 | 28.65 | +0.05 (+0.17%) | 15,377 |
| 14 May 2003 | INR | 26.55 | 29 | 26.55 | 28.6 | 28.6 | +1.15 (+4.19%) | 24,948 |
| 13 May 2003 | INR | 27.5 | 27.95 | 26.6 | 27.45 | 27.45 | -0.3 (-1.08%) | 26,705 |
