| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 40.05 | 41.9 | 40.05 | 40.7 | 8.14 | +0.3 (+0.74%) | 353,165 |
| 20 Jun 2003 | INR | 39.4 | 40.55 | 39.35 | 40.4 | 8.08 | +0.6 (+1.51%) | 80,200 |
| 19 Jun 2003 | INR | 38.8 | 40.05 | 38.8 | 39.8 | 7.96 | +1.1 (+2.84%) | 105,595 |
| 18 Jun 2003 | INR | 39.35 | 39.7 | 38.7 | 38.7 | 7.74 | -0.5 (-1.28%) | 699,510 |
| 17 Jun 2003 | INR | 39.15 | 39.35 | 38.95 | 39.2 | 7.84 | +0.3 (+0.77%) | 70,950 |
| 16 Jun 2003 | INR | 38.45 | 39.4 | 38.45 | 38.9 | 7.78 | -0.2 (-0.51%) | 34,545 |
| 13 Jun 2003 | INR | 38.9 | 39.4 | 38.7 | 39.1 | 7.82 | +0.15 (+0.39%) | 119,375 |
| 12 Jun 2003 | INR | 38.85 | 39.45 | 38.85 | 38.95 | 7.79 | -0.45 (-1.14%) | 62,530 |
| 11 Jun 2003 | INR | 39.15 | 39.9 | 38.75 | 39.4 | 7.88 | +0.25 (+0.64%) | 111,305 |
| 10 Jun 2003 | INR | 38.7 | 39.6 | 38.25 | 39.15 | 7.83 | +0.05 (+0.13%) | 119,030 |
| 9 Jun 2003 | INR | 38.25 | 39.25 | 38.25 | 39.1 | 7.82 | -0.15 (-0.38%) | 134,340 |
| 6 Jun 2003 | INR | 39.15 | 39.85 | 38.8 | 39.25 | 7.85 | -0.3 (-0.76%) | 59,620 |
| 5 Jun 2003 | INR | 39.95 | 40.05 | 38.85 | 39.55 | 7.91 | +0.35 (+0.89%) | 56,900 |
| 4 Jun 2003 | INR | 38.05 | 39.6 | 38.05 | 39.2 | 7.84 | +0.5 (+1.29%) | 78,710 |
| 3 Jun 2003 | INR | 38.25 | 39.15 | 38.25 | 38.7 | 7.74 | +0.45 (+1.18%) | 91,315 |
| 2 Jun 2003 | INR | 38.25 | 38.6 | 36.5 | 38.25 | 7.65 | +0.15 (+0.39%) | 176,540 |
| 30 May 2003 | INR | 38.45 | 38.9 | 37.8 | 38.1 | 7.62 | -0.15 (-0.39%) | 49,360 |
| 29 May 2003 | INR | 38.35 | 39.25 | 37.85 | 38.25 | 7.65 | +0.15 (+0.39%) | 126,965 |
| 28 May 2003 | INR | 38.25 | 38.7 | 37.35 | 38.1 | 7.62 | +0.5 (+1.33%) | 95,225 |
| 27 May 2003 | INR | 36.85 | 38.15 | 36.85 | 37.6 | 7.52 | +0.5 (+1.35%) | 84,920 |
| 26 May 2003 | INR | 35.95 | 37.35 | 35.5 | 37.1 | 7.42 | +1.2 (+3.34%) | 74,915 |
| 23 May 2003 | INR | 35.3 | 36.4 | 35.3 | 35.9 | 7.18 | +0.3 (+0.84%) | 76,300 |
| 22 May 2003 | INR | 35.5 | 36.15 | 35.35 | 35.6 | 7.12 | -0.25 (-0.70%) | 76,745 |
| 21 May 2003 | INR | 35.05 | 36 | 35.05 | 35.85 | 7.17 | +0.95 (+2.72%) | 134,590 |
| 20 May 2003 | INR | 35.05 | 35.3 | 34.85 | 34.9 | 6.98 | +0.05 (+0.14%) | 79,380 |
| 19 May 2003 | INR | 34.2 | 35.05 | 34.2 | 34.85 | 6.97 | -0.1 (-0.29%) | 58,525 |
| 16 May 2003 | INR | 34.85 | 35.05 | 34.6 | 34.95 | 6.99 | +0.5 (+1.45%) | 58,375 |
| 15 May 2003 | INR | 34.6 | 35.05 | 34.15 | 34.45 | 6.89 | +0.25 (+0.73%) | 173,215 |
| 14 May 2003 | INR | 35.15 | 35.15 | 34.05 | 34.2 | 6.84 | -0.4 (-1.16%) | 106,160 |
| 13 May 2003 | INR | 35.05 | 35.25 | 34.5 | 34.6 | 6.92 | -0.25 (-0.72%) | 161,725 |
