| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | INR | 140 | 144.75 | 134.25 | 135 | 27 | -15 (-10%) | 1,900 |
| 9 Jul 2003 | INR | 153.5 | 155 | 140 | 150 | 30 | -1.75 (-1.15%) | 7,745 |
| 8 Jul 2003 | INR | 157.5 | 160 | 151.75 | 151.75 | 30.35 | +4.25 (+2.88%) | 11,894 |
| 7 Jul 2003 | INR | 150.5 | 158.75 | 145.25 | 147.5 | 29.5 | -2.5 (-1.67%) | 13,475 |
| 4 Jul 2003 | INR | 117.5 | 150 | 117.5 | 150 | 30 | +9 (+6.38%) | 16,206 |
| 3 Jul 2003 | INR | 140 | 143.5 | 135 | 141 | 28.2 | +7.5 (+5.62%) | 5,005 |
| 2 Jul 2003 | INR | 139 | 139 | 129 | 133.5 | 26.7 | +10.5 (+8.54%) | 7,464 |
| 1 Jul 2003 | INR | 125.25 | 130.25 | 104 | 123 | 24.6 | -6.75 (-5.20%) | 3,959 |
| 30 Jun 2003 | INR | 125.5 | 129.75 | 125 | 129.75 | 25.95 | +9.75 (+8.13%) | 2,050 |
| 27 Jun 2003 | INR | 125 | 125 | 120 | 120 | 24 | -4 (-3.23%) | 2,157 |
| 26 Jun 2003 | INR | 122.5 | 127.5 | 121.25 | 124 | 24.8 | +6.5 (+5.53%) | 8,297 |
| 25 Jun 2003 | INR | 118 | 122.5 | 116.5 | 117.5 | 23.5 | +1.25 (+1.08%) | 3,953 |
| 24 Jun 2003 | INR | 120 | 122.5 | 116.25 | 116.25 | 23.25 | -3.75 (-3.13%) | 6,545 |
| 23 Jun 2003 | INR | 111.75 | 120 | 111.75 | 120 | 24 | +4.25 (+3.67%) | 5,600 |
| 20 Jun 2003 | INR | 115.5 | 117.5 | 115.25 | 115.75 | 23.15 | -4 (-3.34%) | 1,220 |
| 19 Jun 2003 | INR | 116.25 | 119.75 | 112 | 119.75 | 23.95 | +3.5 (+3.01%) | 1,105 |
| 18 Jun 2003 | INR | 115.75 | 117.75 | 115.5 | 116.25 | 23.25 | -3.25 (-2.72%) | 2,010 |
| 17 Jun 2003 | INR | 117.5 | 119.75 | 114.25 | 119.5 | 23.9 | +1 (+0.84%) | 5,684 |
| 16 Jun 2003 | INR | 118 | 118.5 | 114.5 | 118.5 | 23.7 | +4 (+3.49%) | 1,194 |
| 13 Jun 2003 | INR | 116.25 | 116.5 | 110.5 | 114.5 | 22.9 | -0.5 (-0.43%) | 2,557 |
| 12 Jun 2003 | INR | 110.5 | 115 | 110.5 | 115 | 23 | +3 (+2.68%) | 3,850 |
| 11 Jun 2003 | INR | 114.25 | 114.25 | 112 | 112 | 22.4 | +1.5 (+1.36%) | 1,570 |
| 10 Jun 2003 | INR | 115 | 120 | 110.5 | 110.5 | 22.1 | -4.5 (-3.91%) | 7,873 |
| 9 Jun 2003 | INR | 100.25 | 115 | 100 | 115 | 23 | +6.5 (+5.99%) | 6,081 |
| 6 Jun 2003 | INR | 105 | 108.75 | 104.25 | 108.5 | 21.7 | +8.5 (+8.50%) | 1,601 |
| 5 Jun 2003 | INR | 107.25 | 107.25 | 100 | 100 | 20 | -6.5 (-6.10%) | 2,180 |
| 4 Jun 2003 | INR | 95 | 106.5 | 95 | 106.5 | 21.3 | +9 (+9.23%) | 3,349 |
| 3 Jun 2003 | INR | 95.5 | 99.5 | 95.5 | 97.5 | 19.5 | +4.25 (+4.56%) | 1,750 |
| 2 Jun 2003 | INR | 95 | 97.25 | 92.75 | 93.25 | 18.65 | -2.75 (-2.86%) | 950 |
| 30 May 2003 | INR | 90.5 | 96 | 90.5 | 96 | 19.2 | +5.25 (+5.79%) | 1,550 |
