| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 62.05 | 63.5 | 62.05 | 63.05 | 12.61 | -0.45 (-0.71%) | 6,302 |
| 1 Jul 2003 | INR | 61.75 | 63.5 | 61.2 | 63.5 | 12.7 | +2.25 (+3.67%) | 5,401 |
| 30 Jun 2003 | INR | 60.65 | 61.95 | 60.65 | 61.25 | 12.25 | -0.65 (-1.05%) | 1,450 |
| 27 Jun 2003 | INR | 60.75 | 62 | 60.1 | 61.9 | 12.38 | +0.9 (+1.48%) | 3,355 |
| 26 Jun 2003 | INR | 61 | 62 | 60.15 | 61 | 12.2 | -0.95 (-1.53%) | 3,402 |
| 25 Jun 2003 | INR | 62.5 | 63.1 | 61.5 | 61.95 | 12.39 | -0.55 (-0.88%) | 5,800 |
| 24 Jun 2003 | INR | 62.05 | 62.9 | 62 | 62.5 | 12.5 | +0.5 (+0.81%) | 2,437 |
| 23 Jun 2003 | INR | 63 | 64 | 62 | 62 | 12.4 | -0.05 (-0.08%) | 6,807 |
| 20 Jun 2003 | INR | 64.45 | 65.25 | 62 | 62.05 | 12.41 | -2.4 (-3.72%) | 18,828 |
| 19 Jun 2003 | INR | 59.2 | 67.4 | 59 | 64.45 | 12.89 | +4.95 (+8.32%) | 50,487 |
| 18 Jun 2003 | INR | 61 | 62 | 59.5 | 59.5 | 11.9 | +0.75 (+1.28%) | 17,930 |
| 17 Jun 2003 | INR | 58 | 60 | 58 | 58.75 | 11.75 | -0.2 (-0.34%) | 16,467 |
| 16 Jun 2003 | INR | 58.5 | 59.5 | 58.5 | 58.95 | 11.79 | +1.35 (+2.34%) | 9,957 |
| 13 Jun 2003 | INR | 58 | 59.9 | 57.6 | 57.6 | 11.52 | -1.4 (-2.37%) | 2,126 |
| 12 Jun 2003 | INR | 58.25 | 60.75 | 58.25 | 59 | 11.8 | +0.5 (+0.85%) | 3,151 |
| 11 Jun 2003 | INR | 57 | 58.5 | 56.6 | 58.5 | 11.7 | +1.3 (+2.27%) | 4,925 |
| 10 Jun 2003 | INR | 58 | 58 | 57.2 | 57.2 | 11.44 | -0.15 (-0.26%) | 700 |
| 9 Jun 2003 | INR | 57.25 | 58.9 | 57.1 | 57.35 | 11.47 | -2.15 (-3.61%) | 1,300 |
| 6 Jun 2003 | INR | 58 | 59.7 | 50 | 59.5 | 11.9 | +1.35 (+2.32%) | 6,860 |
| 5 Jun 2003 | INR | 59 | 59 | 58.1 | 58.15 | 11.63 | -0.85 (-1.44%) | 1,450 |
| 4 Jun 2003 | INR | 52 | 62.8 | 52 | 59 | 11.8 | -0.55 (-0.92%) | 12,620 |
| 3 Jun 2003 | INR | 60.75 | 61.25 | 58.6 | 59.55 | 11.91 | -1.65 (-2.70%) | 3,965 |
| 2 Jun 2003 | INR | 61 | 62.3 | 60 | 61.2 | 12.24 | +0.7 (+1.16%) | 5,772 |
| 30 May 2003 | INR | 59.05 | 62.9 | 59.05 | 60.5 | 12.1 | +2.65 (+4.58%) | 7,770 |
| 29 May 2003 | INR | 55.8 | 59 | 55.8 | 57.85 | 11.57 | -0.6 (-1.03%) | 727 |
| 28 May 2003 | INR | 56.35 | 60 | 56.25 | 58.45 | 11.69 | +1.4 (+2.45%) | 3,088 |
| 27 May 2003 | INR | 56.6 | 57.3 | 56.5 | 57.05 | 11.41 | -0.45 (-0.78%) | 7,525 |
| 26 May 2003 | INR | 56.5 | 57.5 | 56.5 | 57.5 | 11.5 | +0.55 (+0.97%) | 2,687 |
| 23 May 2003 | INR | 57 | 58.9 | 54.75 | 56.95 | 11.39 | +1.05 (+1.88%) | 11,379 |
| 22 May 2003 | INR | 53.45 | 56.3 | 53.45 | 55.9 | 11.18 | +1.85 (+3.42%) | 6,490 |
