| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2003 | INR | 139.9 | 147.5 | 136.35 | 147.5 | 29.5 | +11.1 (+8.14%) | 142,196 |
| 26 Jun 2003 | INR | 138.5 | 138.5 | 135 | 136.4 | 27.28 | +0.25 (+0.18%) | 14,116 |
| 25 Jun 2003 | INR | 137.8 | 139.3 | 136.1 | 136.15 | 27.23 | -1.8 (-1.30%) | 13,088 |
| 24 Jun 2003 | INR | 138 | 140.75 | 137.15 | 137.95 | 27.59 | -1.05 (-0.76%) | 24,839 |
| 23 Jun 2003 | INR | 138.55 | 144.7 | 138.35 | 139 | 27.8 | +2.75 (+2.02%) | 47,353 |
| 20 Jun 2003 | INR | 133.05 | 138.4 | 133.05 | 136.25 | 27.25 | -1.75 (-1.27%) | 26,053 |
| 19 Jun 2003 | INR | 141 | 141.2 | 137.1 | 138 | 27.6 | -1.55 (-1.11%) | 31,747 |
| 18 Jun 2003 | INR | 145 | 146.85 | 138.65 | 139.55 | 27.91 | -3.2 (-2.24%) | 111,366 |
| 17 Jun 2003 | INR | 138 | 145 | 136.7 | 142.75 | 28.55 | +5.35 (+3.89%) | 237,388 |
| 16 Jun 2003 | INR | 129 | 139.4 | 128.15 | 137.4 | 27.48 | +8.8 (+6.84%) | 113,316 |
| 13 Jun 2003 | INR | 127.8 | 129.9 | 127 | 128.6 | 25.72 | +2.6 (+2.06%) | 17,255 |
| 12 Jun 2003 | INR | 128 | 128.3 | 126 | 126 | 25.2 | -0.05 (-0.04%) | 16,870 |
| 11 Jun 2003 | INR | 126.6 | 128.95 | 126 | 126.05 | 25.21 | +0.05 (+0.04%) | 7,931 |
| 10 Jun 2003 | INR | 130 | 131.25 | 126 | 126 | 25.2 | -2.4 (-1.87%) | 21,392 |
| 9 Jun 2003 | INR | 128 | 131.75 | 128 | 128.4 | 25.68 | +2.9 (+2.31%) | 23,012 |
| 6 Jun 2003 | INR | 126.25 | 128 | 124.75 | 125.5 | 25.1 | -1.3 (-1.03%) | 19,908 |
| 5 Jun 2003 | INR | 129.05 | 130.95 | 126.1 | 126.8 | 25.36 | -2.2 (-1.71%) | 19,459 |
| 4 Jun 2003 | INR | 131.7 | 131.95 | 128.1 | 129 | 25.8 | -1 (-0.77%) | 22,821 |
| 3 Jun 2003 | INR | 131.3 | 135.85 | 128.75 | 130 | 26 | +1.3 (+1.01%) | 76,283 |
| 2 Jun 2003 | INR | 122.5 | 132.4 | 120.75 | 128.7 | 25.74 | +8.1 (+6.72%) | 96,948 |
| 30 May 2003 | INR | 120 | 122.75 | 119.5 | 120.6 | 24.12 | -0.15 (-0.12%) | 23,169 |
| 29 May 2003 | INR | 120 | 120.95 | 119.65 | 120.75 | 24.15 | +1.6 (+1.34%) | 9,999 |
| 28 May 2003 | INR | 131.45 | 131.45 | 117.5 | 119.15 | 23.83 | +0.4 (+0.34%) | 5,364 |
| 27 May 2003 | INR | 119 | 120.5 | 118.75 | 118.75 | 23.75 | +0.25 (+0.21%) | 11,365 |
| 26 May 2003 | INR | 119.5 | 120.8 | 117.5 | 118.5 | 23.7 | -0.5 (-0.42%) | 8,852 |
| 23 May 2003 | INR | 119.15 | 120 | 118.6 | 119 | 23.8 | -0.05 (-0.04%) | 11,632 |
| 22 May 2003 | INR | 119.45 | 120.8 | 119.05 | 119.05 | 23.81 | -1.65 (-1.37%) | 6,960 |
| 21 May 2003 | INR | 118.3 | 122 | 118.3 | 120.7 | 24.14 | +0.4 (+0.33%) | 12,163 |
| 20 May 2003 | INR | 122.5 | 122.75 | 120.3 | 120.3 | 24.06 | +0.1 (+0.08%) | 5,948 |
| 19 May 2003 | INR | 123 | 124.3 | 120.2 | 120.2 | 24.04 | -0.8 (-0.66%) | 8,701 |
