| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 439.6 | 447 | 435 | 440.2 | 440.2 | +4 (+0.92%) | 5,074,020 |
| 20 Jun 2003 | INR | 430 | 439 | 425 | 436.2 | 436.2 | +7.6 (+1.77%) | 3,702,540 |
| 19 Jun 2003 | INR | 435 | 442 | 426 | 428.6 | 428.6 | -3.8 (-0.88%) | 7,892,360 |
| 18 Jun 2003 | INR | 411.2 | 437.8 | 411.2 | 432.4 | 432.4 | +18.4 (+4.44%) | 10,655,380 |
| 17 Jun 2003 | INR | 409.8 | 421.4 | 405 | 414 | 414 | +9 (+2.22%) | 9,963,100 |
| 16 Jun 2003 | INR | 385 | 408.4 | 385 | 405 | 405 | +18.2 (+4.71%) | 10,728,700 |
| 13 Jun 2003 | INR | 388 | 396.4 | 384.4 | 386.8 | 386.8 | +0.4 (+0.10%) | 2,653,860 |
| 12 Jun 2003 | INR | 393 | 398.8 | 382 | 386.4 | 386.4 | -4.2 (-1.08%) | 2,651,260 |
| 11 Jun 2003 | INR | 396.6 | 401.6 | 381.2 | 390.6 | 390.6 | -3.4 (-0.86%) | 4,243,600 |
| 10 Jun 2003 | INR | 408 | 408.4 | 388 | 394 | 394 | -14.6 (-3.57%) | 3,017,960 |
| 9 Jun 2003 | INR | 393.6 | 412.8 | 390 | 408.6 | 408.6 | +16.4 (+4.18%) | 8,161,180 |
| 6 Jun 2003 | INR | 400 | 400 | 386.6 | 392.2 | 392.2 | 0.0 (0.0%) | 3,374,040 |
| 5 Jun 2003 | INR | 398.4 | 404 | 388.8 | 392.2 | 392.2 | -4.4 (-1.11%) | 4,629,040 |
| 4 Jun 2003 | INR | 378 | 399.8 | 378 | 396.6 | 396.6 | +18 (+4.75%) | 13,485,060 |
| 3 Jun 2003 | INR | 376 | 386 | 376 | 378.6 | 378.6 | +0.6 (+0.16%) | 4,661,260 |
| 2 Jun 2003 | INR | 377.4 | 386.4 | 372.6 | 378 | 378 | +3.8 (+1.02%) | 6,216,900 |
| 30 May 2003 | INR | 368 | 386 | 368 | 374.2 | 374.2 | +6.6 (+1.80%) | 9,837,160 |
| 29 May 2003 | INR | 370 | 376.4 | 365.6 | 367.6 | 367.6 | -0.4 (-0.11%) | 5,350,060 |
| 28 May 2003 | INR | 366.2 | 384 | 364.2 | 368 | 368 | +1.4 (+0.38%) | 12,402,840 |
| 27 May 2003 | INR | 370.4 | 374.8 | 364 | 366.6 | 366.6 | -3.4 (-0.92%) | 8,136,280 |
| 26 May 2003 | INR | 365 | 376.8 | 351 | 370 | 370 | +8.6 (+2.38%) | 14,667,880 |
| 23 May 2003 | INR | 338 | 369 | 324.6 | 361.4 | 361.4 | +30.2 (+9.12%) | 34,957,540 |
| 22 May 2003 | INR | 325 | 335 | 316 | 331.2 | 331.2 | +10.4 (+3.24%) | 16,159,880 |
| 21 May 2003 | INR | 333 | 339.8 | 318 | 320.8 | 320.8 | -10.8 (-3.26%) | 10,381,920 |
| 20 May 2003 | INR | 309.6 | 335 | 309 | 331.6 | 331.6 | +20.6 (+6.62%) | 17,828,120 |
| 19 May 2003 | INR | 320.2 | 326.6 | 307 | 311 | 311 | -10.6 (-3.30%) | 8,121,920 |
| 16 May 2003 | INR | 320.4 | 334.8 | 317 | 321.6 | 321.6 | +4.8 (+1.52%) | 20,487,660 |
| 15 May 2003 | INR | 278 | 320 | 252 | 316.8 | 316.8 | +31.4 (+11.00%) | 27,435,860 |
| 14 May 2003 | INR | 285.6 | 288.8 | 283.6 | 285.4 | 285.4 | +1.8 (+0.63%) | 3,553,000 |
| 13 May 2003 | INR | 291 | 293.8 | 282 | 283.6 | 283.6 | -5.4 (-1.87%) | 5,071,980 |
