| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2003 | INR | 2,682 | 2,704.8 | 2,556 | 2,556 | 1,278 | -84 (-3.18%) | 311,615 |
| 8 Jul 2003 | INR | 2,644.8 | 2,688 | 2,640 | 2,640 | 1,320 | +66 (+2.56%) | 552,214 |
| 7 Jul 2003 | INR | 2,578.8 | 2,592 | 2,574 | 2,574 | 1,287 | +21.6 (+0.85%) | 173,293 |
| 4 Jul 2003 | INR | 2,568 | 2,599.2 | 2,552.4 | 2,552.4 | 1,276.2 | -39.6 (-1.53%) | 217,279 |
| 3 Jul 2003 | INR | 2,592 | 2,668.8 | 2,592 | 2,592 | 1,296 | +2.4 (+0.09%) | 425,373 |
| 2 Jul 2003 | INR | 2,680.8 | 2,707.2 | 2,589.6 | 2,589.6 | 1,294.8 | -58.8 (-2.22%) | 395,807 |
| 1 Jul 2003 | INR | 2,746.8 | 2,746.8 | 2,648.4 | 2,648.4 | 1,324.2 | -93.6 (-3.41%) | 406,056 |
| 30 Jun 2003 | INR | 2,742 | 2,793.6 | 2,742 | 2,742 | 1,371 | +54 (+2.01%) | 664,582 |
| 27 Jun 2003 | INR | 2,688 | 2,748 | 2,688 | 2,688 | 1,344 | +79.2 (+3.04%) | 1,040,917 |
| 26 Jun 2003 | INR | 2,608.8 | 2,622 | 2,608.8 | 2,608.8 | 1,304.4 | +45.6 (+1.78%) | 520,632 |
| 25 Jun 2003 | INR | 2,568 | 2,589.6 | 2,563.2 | 2,563.2 | 1,281.6 | +4.8 (+0.19%) | 173,917 |
| 24 Jun 2003 | INR | 2,558.4 | 2,598 | 2,558.4 | 2,558.4 | 1,279.2 | -3.6 (-0.14%) | 247,609 |
| 23 Jun 2003 | INR | 2,613.6 | 2,676 | 2,562 | 2,562 | 1,281 | -44.4 (-1.70%) | 334,518 |
| 20 Jun 2003 | INR | 2,606.4 | 2,611.2 | 2,606.4 | 2,606.4 | 1,303.2 | +38.4 (+1.50%) | 341,937 |
| 19 Jun 2003 | INR | 2,646 | 2,646 | 2,568 | 2,568 | 1,284 | -44.4 (-1.70%) | 335,925 |
| 18 Jun 2003 | INR | 2,733.6 | 2,736 | 2,612.4 | 2,612.4 | 1,306.2 | -94.8 (-3.50%) | 564,578 |
| 17 Jun 2003 | INR | 2,712 | 2,779.2 | 2,707.2 | 2,707.2 | 1,353.6 | +40.8 (+1.53%) | 547,645 |
| 16 Jun 2003 | INR | 2,690.4 | 2,736 | 2,666.4 | 2,666.4 | 1,333.2 | -86.4 (-3.14%) | 698,794 |
| 13 Jun 2003 | INR | 2,752.8 | 2,827.2 | 2,752.8 | 2,752.8 | 1,376.4 | +127.2 (+4.84%) | 1,848,368 |
| 12 Jun 2003 | INR | 2,625.6 | 2,649.6 | 2,625.6 | 2,625.6 | 1,312.8 | +57.6 (+2.24%) | 742,680 |
| 11 Jun 2003 | INR | 2,578.8 | 2,658 | 2,568 | 2,568 | 1,284 | +18 (+0.71%) | 1,075,279 |
| 10 Jun 2003 | INR | 2,550 | 2,664 | 2,550 | 2,550 | 1,275 | +60 (+2.41%) | 1,694,945 |
| 9 Jun 2003 | INR | 2,496 | 2,539.2 | 2,490 | 2,490 | 1,245 | +3.6 (+0.14%) | 925,098 |
| 6 Jun 2003 | INR | 2,486.4 | 2,496 | 2,486.4 | 2,486.4 | 1,243.2 | +180 (+7.80%) | 1,393,792 |
| 5 Jun 2003 | INR | 2,306.4 | 2,352 | 2,306.4 | 2,306.4 | 1,153.2 | +62.4 (+2.78%) | 602,513 |
| 4 Jun 2003 | INR | 2,254.8 | 2,292 | 2,244 | 2,244 | 1,122 | +16.8 (+0.75%) | 344,839 |
| 3 Jun 2003 | INR | 2,287.2 | 2,326.8 | 2,227.2 | 2,227.2 | 1,113.6 | -48 (-2.11%) | 494,461 |
| 2 Jun 2003 | INR | 2,275.2 | 2,298 | 2,275.2 | 2,275.2 | 1,137.6 | +96 (+4.41%) | 369,219 |
| 30 May 2003 | INR | 2,248.8 | 2,250 | 2,179.2 | 2,179.2 | 1,089.6 | -42 (-1.89%) | 171,827 |
| 29 May 2003 | INR | 2,266.8 | 2,268 | 2,221.2 | 2,221.2 | 1,110.6 | -28.8 (-1.28%) | 269,966 |
