| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 142 | 144 | 140.05 | 141.8 | 141.8 | +1.1 (+0.78%) | 15,814 |
| 20 Jun 2003 | INR | 141 | 142 | 140.25 | 140.7 | 140.7 | -0.5 (-0.35%) | 9,599 |
| 19 Jun 2003 | INR | 135 | 142.55 | 135 | 141.2 | 141.2 | 0.0 (0.0%) | 11,443 |
| 18 Jun 2003 | INR | 142.4 | 142.4 | 140 | 141.2 | 141.2 | -0.6 (-0.42%) | 10,808 |
| 17 Jun 2003 | INR | 141 | 142.25 | 140 | 141.8 | 141.8 | +3.3 (+2.38%) | 16,692 |
| 16 Jun 2003 | INR | 138.5 | 140 | 138 | 138.5 | 138.5 | -0.05 (-0.04%) | 8,910 |
| 13 Jun 2003 | INR | 140 | 140 | 138.35 | 138.55 | 138.55 | -0.6 (-0.43%) | 5,521 |
| 12 Jun 2003 | INR | 140 | 141.5 | 138.5 | 139.15 | 139.15 | -0.95 (-0.68%) | 8,998 |
| 11 Jun 2003 | INR | 139.5 | 141 | 137.75 | 140.1 | 140.1 | +2.05 (+1.48%) | 14,570 |
| 10 Jun 2003 | INR | 139 | 141.9 | 137 | 138.05 | 138.05 | -0.4 (-0.29%) | 18,813 |
| 9 Jun 2003 | INR | 136.5 | 139.75 | 136.5 | 138.45 | 138.45 | +2.7 (+1.99%) | 14,359 |
| 6 Jun 2003 | INR | 139 | 139 | 135 | 135.75 | 135.75 | -0.8 (-0.59%) | 10,433 |
| 5 Jun 2003 | INR | 138 | 138.7 | 135.5 | 136.55 | 136.55 | +0.7 (+0.52%) | 14,772 |
| 4 Jun 2003 | INR | 138 | 139 | 135 | 135.85 | 135.85 | -2.15 (-1.56%) | 14,511 |
| 3 Jun 2003 | INR | 137.8 | 140.85 | 135 | 138 | 138 | -2 (-1.43%) | 20,119 |
| 2 Jun 2003 | INR | 138.1 | 141 | 130.05 | 140 | 140 | -3.15 (-2.20%) | 41,462 |
| 30 May 2003 | INR | 144.5 | 146 | 142 | 143.15 | 143.15 | +2.45 (+1.74%) | 16,899 |
| 29 May 2003 | INR | 141.5 | 143.25 | 138.5 | 140.7 | 140.7 | -0.7 (-0.50%) | 25,709 |
| 28 May 2003 | INR | 146.75 | 147 | 140.5 | 141.4 | 141.4 | -4.75 (-3.25%) | 22,927 |
| 27 May 2003 | INR | 148.5 | 149.5 | 143 | 146.15 | 146.15 | -0.65 (-0.44%) | 32,689 |
| 26 May 2003 | INR | 152 | 152 | 144.25 | 146.8 | 146.8 | +1.1 (+0.75%) | 35,787 |
| 23 May 2003 | INR | 144 | 147.8 | 143 | 145.7 | 145.7 | +3.25 (+2.28%) | 24,776 |
| 22 May 2003 | INR | 144 | 144 | 140.25 | 142.45 | 142.45 | -1.4 (-0.97%) | 16,999 |
| 21 May 2003 | INR | 137.45 | 144.9 | 136.55 | 143.85 | 143.85 | +9.05 (+6.71%) | 40,645 |
| 20 May 2003 | INR | 133 | 136.4 | 133 | 134.8 | 134.8 | +1.5 (+1.13%) | 6,783 |
| 19 May 2003 | INR | 137 | 138.85 | 132.15 | 133.3 | 133.3 | -3.75 (-2.74%) | 14,680 |
| 16 May 2003 | INR | 139.5 | 139.5 | 132.5 | 137.05 | 137.05 | +4.8 (+3.63%) | 18,028 |
| 15 May 2003 | INR | 136.4 | 136.9 | 131 | 132.25 | 132.25 | -3.45 (-2.54%) | 12,191 |
| 14 May 2003 | INR | 135.45 | 137.65 | 132.05 | 135.7 | 135.7 | +2.4 (+1.80%) | 28,245 |
| 13 May 2003 | INR | 128 | 136 | 128 | 133.3 | 133.3 | +4.55 (+3.53%) | 27,904 |
