| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 34.72 | 38.88 | 34.72 | 37.06 | 18.53 | +1.92 (+5.46%) | 747,798 |
| 20 Jun 2003 | INR | 35.1 | 35.34 | 34.64 | 35.14 | 17.57 | -0.04 (-0.11%) | 81,490 |
| 19 Jun 2003 | INR | 36.16 | 36.28 | 34.64 | 35.18 | 17.59 | -0.78 (-2.17%) | 219,274 |
| 18 Jun 2003 | INR | 36.68 | 36.98 | 35.54 | 35.96 | 17.98 | -0.32 (-0.88%) | 260,022 |
| 17 Jun 2003 | INR | 35.22 | 36.42 | 34.68 | 36.28 | 18.14 | +1.82 (+5.28%) | 250,336 |
| 16 Jun 2003 | INR | 34.64 | 35.1 | 33.96 | 34.46 | 17.23 | -0.22 (-0.63%) | 90,074 |
| 13 Jun 2003 | INR | 36.18 | 36.18 | 34.54 | 34.68 | 17.34 | -1.06 (-2.97%) | 162,322 |
| 12 Jun 2003 | INR | 37.1 | 37.3 | 35.34 | 35.74 | 17.87 | -0.6 (-1.65%) | 305,710 |
| 11 Jun 2003 | INR | 34.6 | 37.7 | 34.6 | 36.34 | 18.17 | +1.56 (+4.49%) | 652,292 |
| 10 Jun 2003 | INR | 35.1 | 36.1 | 34.18 | 34.78 | 17.39 | 0.0 (0.0%) | 349,972 |
| 9 Jun 2003 | INR | 34.18 | 35.34 | 33.72 | 34.78 | 17.39 | +0.92 (+2.72%) | 173,190 |
| 6 Jun 2003 | INR | 35 | 35 | 33.72 | 33.86 | 16.93 | -0.36 (-1.05%) | 106,502 |
| 5 Jun 2003 | INR | 35.34 | 35.34 | 33.9 | 34.22 | 17.11 | -0.42 (-1.21%) | 262,374 |
| 4 Jun 2003 | INR | 32.82 | 34.86 | 32.82 | 34.64 | 17.32 | +1.5 (+4.53%) | 257,048 |
| 3 Jun 2003 | INR | 32.4 | 33.72 | 32.36 | 33.14 | 16.57 | +0.74 (+2.28%) | 270,880 |
| 2 Jun 2003 | INR | 33.82 | 34.18 | 32.1 | 32.4 | 16.2 | -1.74 (-5.10%) | 244,062 |
| 30 May 2003 | INR | 38.12 | 38.12 | 33.78 | 34.14 | 17.07 | -2.36 (-6.47%) | 293,916 |
| 29 May 2003 | INR | 35.74 | 36.84 | 35.14 | 36.5 | 18.25 | +0.9 (+2.53%) | 586,610 |
| 28 May 2003 | INR | 35.22 | 36.1 | 34.72 | 35.6 | 17.8 | +0.5 (+1.42%) | 395,646 |
| 27 May 2003 | INR | 35.04 | 35.5 | 34.4 | 35.1 | 17.55 | +0.32 (+0.92%) | 465,928 |
| 26 May 2003 | INR | 34.64 | 35.54 | 34.18 | 34.78 | 17.39 | +1.14 (+3.39%) | 630,328 |
| 23 May 2003 | INR | 32.54 | 34.18 | 31.5 | 33.64 | 16.82 | +1.82 (+5.72%) | 830,376 |
| 22 May 2003 | INR | 30.72 | 32.14 | 30.46 | 31.82 | 15.91 | +1.7 (+5.64%) | 505,784 |
| 21 May 2003 | INR | 28.72 | 30.28 | 28.72 | 30.12 | 15.06 | +1.76 (+6.21%) | 329,704 |
| 20 May 2003 | INR | 27.36 | 28.8 | 27.36 | 28.36 | 14.18 | +0.18 (+0.64%) | 103,378 |
| 19 May 2003 | INR | 29.04 | 29.04 | 27.94 | 28.18 | 14.09 | -0.3 (-1.05%) | 210,470 |
| 16 May 2003 | INR | 28.44 | 29.08 | 27.8 | 28.48 | 14.24 | +0.8 (+2.89%) | 247,530 |
| 15 May 2003 | INR | 26.06 | 27.98 | 26.04 | 27.68 | 13.84 | +2.02 (+7.87%) | 422,662 |
| 14 May 2003 | INR | 24.62 | 26.2 | 24.56 | 25.66 | 12.83 | +1.1 (+4.48%) | 130,662 |
| 13 May 2003 | INR | 24.62 | 24.66 | 24.3 | 24.56 | 12.28 | +0.12 (+0.49%) | 51,458 |
