| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2003 | INR | 32.1 | 32.99 | 32.1 | 32.385 | 32.385 | +0.535 (+1.68%) | 117,140 |
| 10 Jul 2003 | INR | 30.705 | 32.5 | 30.705 | 31.85 | 31.85 | +0.745 (+2.40%) | 81,000 |
| 9 Jul 2003 | INR | 28.175 | 32.795 | 28.175 | 31.105 | 31.105 | -1.66 (-5.07%) | 109,700 |
| 8 Jul 2003 | INR | 34.6 | 34.7 | 32.3 | 32.765 | 32.765 | -1.255 (-3.69%) | 100,020 |
| 7 Jul 2003 | INR | 35 | 35 | 33.995 | 34.02 | 34.02 | -0.955 (-2.73%) | 93,390 |
| 4 Jul 2003 | INR | 34 | 36.3 | 34 | 34.975 | 34.975 | +0.72 (+2.10%) | 337,220 |
| 3 Jul 2003 | INR | 32 | 36.4 | 32 | 34.255 | 34.255 | +3.305 (+10.68%) | 354,550 |
| 2 Jul 2003 | INR | 30 | 32.8 | 29.7 | 30.95 | 30.95 | +1.38 (+4.67%) | 326,070 |
| 1 Jul 2003 | INR | 29.75 | 29.99 | 29.525 | 29.57 | 29.57 | -0.14 (-0.47%) | 65,500 |
| 30 Jun 2003 | INR | 29.6 | 30.1 | 29.51 | 29.71 | 29.71 | +0.3 (+1.02%) | 72,710 |
| 27 Jun 2003 | INR | 29.51 | 29.7 | 29.35 | 29.41 | 29.41 | +0.01 (+0.03%) | 111,150 |
| 26 Jun 2003 | INR | 29.3 | 29.85 | 29.3 | 29.4 | 29.4 | +0.605 (+2.10%) | 89,850 |
| 25 Jun 2003 | INR | 28.5 | 29.25 | 28.5 | 28.795 | 28.795 | +0.465 (+1.64%) | 72,600 |
| 24 Jun 2003 | INR | 28 | 29.275 | 28 | 28.33 | 28.33 | -1 (-3.41%) | 73,260 |
| 23 Jun 2003 | INR | 30 | 30.2 | 29.325 | 29.33 | 29.33 | -0.48 (-1.61%) | 49,850 |
| 20 Jun 2003 | INR | 30.4 | 30.4 | 29.8 | 29.81 | 29.81 | -0.445 (-1.47%) | 107,700 |
| 19 Jun 2003 | INR | 30.41 | 30.65 | 30.21 | 30.255 | 30.255 | -0.115 (-0.38%) | 74,450 |
| 18 Jun 2003 | INR | 31.88 | 31.88 | 30.31 | 30.37 | 30.37 | +0.105 (+0.35%) | 119,580 |
| 17 Jun 2003 | INR | 30.9 | 31 | 29.8 | 30.265 | 30.265 | +0.16 (+0.53%) | 110,720 |
| 16 Jun 2003 | INR | 30.75 | 30.75 | 30.05 | 30.105 | 30.105 | -0.24 (-0.79%) | 171,120 |
| 13 Jun 2003 | INR | 30.9 | 30.95 | 30.105 | 30.345 | 30.345 | -0.205 (-0.67%) | 152,650 |
| 12 Jun 2003 | INR | 28.9 | 30.84 | 28.8 | 30.55 | 30.55 | +2.045 (+7.17%) | 76,890 |
| 11 Jun 2003 | INR | 29 | 29.3 | 28.5 | 28.505 | 28.505 | +0.105 (+0.37%) | 65,000 |
| 10 Jun 2003 | INR | 29.69 | 29.69 | 28 | 28.4 | 28.4 | -1.1 (-3.73%) | 58,600 |
| 9 Jun 2003 | INR | 29.6 | 29.625 | 29.5 | 29.5 | 29.5 | +0.2 (+0.68%) | 61,000 |
| 6 Jun 2003 | INR | 30 | 30.025 | 29.3 | 29.3 | 29.3 | -0.93 (-3.08%) | 61,500 |
| 5 Jun 2003 | INR | 30 | 30.685 | 29.9 | 30.23 | 30.23 | +0.405 (+1.36%) | 80,300 |
| 4 Jun 2003 | INR | 29.6 | 30.1 | 29.6 | 29.825 | 29.825 | +0.175 (+0.59%) | 62,450 |
| 3 Jun 2003 | INR | 30.1 | 30.1 | 29.6 | 29.65 | 29.65 | -0.5 (-1.66%) | 65,100 |
| 2 Jun 2003 | INR | 30.4 | 30.5 | 30 | 30.15 | 30.15 | +0.205 (+0.68%) | 57,410 |
