| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 69.45 | 70.6 | 67.1 | 68.5 | 68.5 | +0.5 (+0.74%) | 1,128,123 |
| 3 Jul 2003 | INR | 70.5 | 71 | 67 | 68 | 68 | -1.5 (-2.16%) | 1,752,298 |
| 2 Jul 2003 | INR | 66.7 | 69.5 | 66.5 | 69.5 | 69.5 | +3.5 (+5.30%) | 1,850,552 |
| 1 Jul 2003 | INR | 68 | 68.5 | 65.6 | 66 | 66 | -1.8 (-2.65%) | 732,093 |
| 30 Jun 2003 | INR | 68 | 70 | 67.5 | 67.8 | 67.8 | +0.2 (+0.30%) | 2,616,238 |
| 27 Jun 2003 | INR | 63.4 | 68.25 | 63.4 | 67.6 | 67.6 | +4.25 (+6.71%) | 4,754,487 |
| 26 Jun 2003 | INR | 62.4 | 63.6 | 62.1 | 63.35 | 63.35 | +1.25 (+2.01%) | 782,318 |
| 25 Jun 2003 | INR | 62 | 62.8 | 61.55 | 62.1 | 62.1 | +0.3 (+0.49%) | 410,820 |
| 24 Jun 2003 | INR | 61.7 | 63 | 61.3 | 61.8 | 61.8 | -0.05 (-0.08%) | 524,017 |
| 23 Jun 2003 | INR | 62.35 | 64.35 | 61.05 | 61.85 | 61.85 | +0.35 (+0.57%) | 1,236,764 |
| 20 Jun 2003 | INR | 62.75 | 62.75 | 61.5 | 61.5 | 61.5 | -0.6 (-0.97%) | 494,889 |
| 19 Jun 2003 | INR | 62.5 | 64.6 | 61.9 | 62.1 | 62.1 | -0.35 (-0.56%) | 1,102,543 |
| 18 Jun 2003 | INR | 62.6 | 64.9 | 61.5 | 62.45 | 62.45 | +0.6 (+0.97%) | 1,332,167 |
| 17 Jun 2003 | INR | 64.4 | 64.4 | 61.5 | 61.85 | 61.85 | -0.25 (-0.40%) | 1,210,775 |
| 16 Jun 2003 | INR | 63.95 | 63.95 | 61.25 | 62.1 | 62.1 | -1.45 (-2.28%) | 1,534,064 |
| 13 Jun 2003 | INR | 66.55 | 66.75 | 63.1 | 63.55 | 63.55 | -2.65 (-4.00%) | 1,902,168 |
| 12 Jun 2003 | INR | 65.4 | 66.95 | 65.1 | 66.2 | 66.2 | +1.75 (+2.72%) | 2,797,464 |
| 11 Jun 2003 | INR | 62.4 | 65.25 | 62 | 64.45 | 64.45 | +2.75 (+4.46%) | 3,536,918 |
| 10 Jun 2003 | INR | 62.5 | 65.7 | 60.7 | 61.7 | 61.7 | -1.9 (-2.99%) | 5,212,800 |
| 9 Jun 2003 | INR | 59 | 64 | 58.25 | 63.6 | 63.6 | +5.55 (+9.56%) | 9,166,745 |
| 6 Jun 2003 | INR | 52.85 | 58.4 | 52.25 | 58.05 | 58.05 | +5.9 (+11.31%) | 3,787,601 |
| 5 Jun 2003 | INR | 54 | 54.85 | 51.8 | 52.15 | 52.15 | -0.45 (-0.86%) | 1,151,732 |
| 4 Jun 2003 | INR | 53.5 | 53.5 | 51.7 | 52.6 | 52.6 | -0.35 (-0.66%) | 663,723 |
| 3 Jun 2003 | INR | 53 | 54.45 | 52.5 | 52.95 | 52.95 | -0.5 (-0.94%) | 501,633 |
| 2 Jun 2003 | INR | 54.5 | 55.35 | 52.8 | 53.45 | 53.45 | -0.85 (-1.57%) | 876,281 |
| 30 May 2003 | INR | 52.75 | 57.75 | 52.3 | 54.3 | 54.3 | +2.05 (+3.92%) | 1,456,433 |
| 29 May 2003 | INR | 52.75 | 52.75 | 52.05 | 52.25 | 52.25 | 0.0 (0.0%) | 221,114 |
| 28 May 2003 | INR | 53.4 | 53.45 | 52 | 52.25 | 52.25 | -0.1 (-0.19%) | 372,254 |
| 27 May 2003 | INR | 53 | 53.5 | 52 | 52.35 | 52.35 | -0.25 (-0.48%) | 354,803 |
| 26 May 2003 | INR | 53.5 | 54.5 | 52 | 52.6 | 52.6 | +0.05 (+0.10%) | 450,351 |
