| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 70.5 | 73.8 | 69 | 70.05 | 70.05 | +0.35 (+0.50%) | 156,176 |
| 2 Jul 2003 | INR | 68.15 | 70.1 | 68.15 | 69.7 | 69.7 | +1.6 (+2.35%) | 83,242 |
| 1 Jul 2003 | INR | 69.65 | 70.1 | 68 | 68.1 | 68.1 | -0.1 (-0.15%) | 40,174 |
| 30 Jun 2003 | INR | 70.5 | 71 | 68 | 68.2 | 68.2 | -0.4 (-0.58%) | 73,792 |
| 27 Jun 2003 | INR | 70.05 | 71.5 | 68 | 68.6 | 68.6 | -1.5 (-2.14%) | 55,979 |
| 26 Jun 2003 | INR | 66.5 | 71.8 | 66.25 | 70.1 | 70.1 | +4.2 (+6.37%) | 189,292 |
| 25 Jun 2003 | INR | 65.25 | 66.5 | 65 | 65.9 | 65.9 | +0.65 (+1.00%) | 19,546 |
| 24 Jun 2003 | INR | 64.9 | 65.5 | 64.3 | 65.25 | 65.25 | 0.0 (0.0%) | 24,962 |
| 23 Jun 2003 | INR | 65.9 | 66.4 | 65 | 65.25 | 65.25 | 0.0 (0.0%) | 10,866 |
| 20 Jun 2003 | INR | 65.5 | 66.6 | 64.5 | 65.25 | 65.25 | +0.25 (+0.38%) | 45,177 |
| 19 Jun 2003 | INR | 66 | 66.9 | 65 | 65 | 65 | -0.1 (-0.15%) | 167,732 |
| 18 Jun 2003 | INR | 66.5 | 67 | 65 | 65.1 | 65.1 | -0.35 (-0.53%) | 14,930 |
| 17 Jun 2003 | INR | 66.8 | 67.2 | 65.2 | 65.45 | 65.45 | +0.25 (+0.38%) | 28,067 |
| 16 Jun 2003 | INR | 70.2 | 71 | 65 | 65.2 | 65.2 | -3.8 (-5.51%) | 34,110 |
| 13 Jun 2003 | INR | 70.5 | 71.1 | 68.6 | 69 | 69 | -1.2 (-1.71%) | 14,689 |
| 12 Jun 2003 | INR | 72.5 | 73.5 | 70 | 70.2 | 70.2 | -1.5 (-2.09%) | 10,351 |
| 11 Jun 2003 | INR | 70 | 73.6 | 68 | 71.7 | 71.7 | +0.85 (+1.20%) | 117,753 |
| 10 Jun 2003 | INR | 73.5 | 73.5 | 70.15 | 70.85 | 70.85 | -2.25 (-3.08%) | 33,951 |
| 9 Jun 2003 | INR | 72.4 | 74 | 69 | 73.1 | 73.1 | +3.55 (+5.10%) | 135,402 |
| 6 Jun 2003 | INR | 70.55 | 72.5 | 69.25 | 69.55 | 69.55 | -0.4 (-0.57%) | 93,587 |
| 5 Jun 2003 | INR | 70 | 70.5 | 68.1 | 69.95 | 69.95 | +2.35 (+3.48%) | 51,362 |
| 4 Jun 2003 | INR | 71.9 | 71.9 | 67.15 | 67.6 | 67.6 | -2.4 (-3.43%) | 35,296 |
| 3 Jun 2003 | INR | 71 | 72 | 69 | 70 | 70 | -2.65 (-3.65%) | 17,472 |
| 2 Jun 2003 | INR | 71.1 | 73.4 | 70 | 72.65 | 72.65 | +0.5 (+0.69%) | 41,169 |
| 30 May 2003 | INR | 73.1 | 73.9 | 69 | 72.15 | 72.15 | -0.2 (-0.28%) | 44,124 |
| 29 May 2003 | INR | 70 | 73 | 69.1 | 72.35 | 72.35 | +2.1 (+2.99%) | 80,634 |
| 28 May 2003 | INR | 69.5 | 70.5 | 69.25 | 70.25 | 70.25 | +0.55 (+0.79%) | 97,925 |
| 27 May 2003 | INR | 70.8 | 71.7 | 68.45 | 69.7 | 69.7 | -0.6 (-0.85%) | 66,037 |
| 26 May 2003 | INR | 65.95 | 70.5 | 65.6 | 70.3 | 70.3 | +4.75 (+7.25%) | 103,225 |
| 23 May 2003 | INR | 65.5 | 66 | 64.15 | 65.55 | 65.55 | -2.95 (-4.31%) | 42,591 |
