| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | INR | 1,040.1 | 1,060.8 | 1,040.1 | 1,047.8 | 104.78 | +8.7 (+0.84%) | 108,100 |
| 10 Jun 2003 | INR | 1,023 | 1,042.4 | 1,016.2 | 1,039.1 | 103.91 | +16.3 (+1.59%) | 216,700 |
| 9 Jun 2003 | INR | 1,024 | 1,028.9 | 1,012 | 1,022.8 | 102.28 | +6.9 (+0.68%) | 131,300 |
| 6 Jun 2003 | INR | 1,006 | 1,018 | 1,002.3 | 1,015.9 | 101.59 | +9.9 (+0.98%) | 55,100 |
| 5 Jun 2003 | INR | 1,018 | 1,020 | 998.2 | 1,006 | 100.6 | -12.9 (-1.27%) | 87,900 |
| 4 Jun 2003 | INR | 1,024.3 | 1,031.8 | 1,012 | 1,018.9 | 101.89 | -4.4 (-0.43%) | 33,800 |
| 3 Jun 2003 | INR | 1,028 | 1,030 | 1,008 | 1,023.3 | 102.33 | -2.4 (-0.23%) | 41,200 |
| 2 Jun 2003 | INR | 1,006 | 1,029 | 1,000.2 | 1,025.7 | 102.57 | +0.2 (+0.02%) | 69,100 |
| 30 May 2003 | INR | 1,002.2 | 1,029 | 1,002.2 | 1,025.5 | 102.55 | +17.4 (+1.73%) | 121,100 |
| 29 May 2003 | INR | 1,006 | 1,019.9 | 994.1 | 1,008.1 | 100.81 | +9.5 (+0.95%) | 190,100 |
| 28 May 2003 | INR | 997.8 | 1,004.5 | 982.3 | 998.6 | 99.86 | +8.1 (+0.82%) | 174,600 |
| 27 May 2003 | INR | 998 | 998 | 980 | 990.5 | 99.05 | +8.1 (+0.82%) | 178,700 |
| 26 May 2003 | INR | 978 | 992 | 972.2 | 982.4 | 98.24 | +11.1 (+1.14%) | 80,100 |
| 23 May 2003 | INR | 959.8 | 985.6 | 944 | 971.3 | 97.13 | +20.8 (+2.19%) | 164,400 |
| 22 May 2003 | INR | 952 | 959.8 | 940 | 950.5 | 95.05 | -1.1 (-0.12%) | 131,600 |
| 21 May 2003 | INR | 952 | 968 | 950 | 951.6 | 95.16 | +0.1 (+0.01%) | 47,600 |
| 20 May 2003 | INR | 940 | 956 | 940 | 951.5 | 95.15 | -2.3 (-0.24%) | 149,100 |
| 19 May 2003 | INR | 940 | 959.8 | 930.6 | 953.8 | 95.38 | +22.3 (+2.39%) | 203,600 |
| 16 May 2003 | INR | 937.9 | 945.5 | 925 | 931.5 | 93.15 | +1.7 (+0.18%) | 117,600 |
| 15 May 2003 | INR | 944 | 954 | 919 | 929.8 | 92.98 | -24.9 (-2.61%) | 412,700 |
| 14 May 2003 | INR | 942 | 965 | 938.2 | 954.7 | 95.47 | -0.2 (-0.02%) | 306,500 |
| 13 May 2003 | INR | 963 | 973.9 | 947 | 954.9 | 95.49 | -2.3 (-0.24%) | 113,800 |
| 12 May 2003 | INR | 944.2 | 973.9 | 944.2 | 957.2 | 95.72 | +6.3 (+0.66%) | 103,300 |
| 9 May 2003 | INR | 950.2 | 963.2 | 941 | 950.9 | 95.09 | +2.2 (+0.23%) | 96,800 |
| 8 May 2003 | INR | 942 | 964.8 | 936.4 | 948.7 | 94.87 | -18.3 (-1.89%) | 241,700 |
| 7 May 2003 | INR | 972 | 974 | 958.1 | 967 | 96.7 | -3 (-0.31%) | 277,600 |
| 6 May 2003 | INR | 961 | 982 | 961 | 970 | 97 | +10.3 (+1.07%) | 96,800 |
| 5 May 2003 | INR | 970.6 | 978 | 948.5 | 959.7 | 95.97 | +0.3 (+0.03%) | 159,700 |
| 2 May 2003 | INR | 966 | 978.8 | 948.6 | 959.4 | 95.94 | -6.4 (-0.66%) | 177,500 |
| 1 May 2003 | INR | 965.8 | 965.8 | 965.8 | 965.8 | 96.58 | 0.0 (0.0%) | 0 |
