| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | INR | 150 | 151.02 | 146.1 | 146.64 | 142.4132 | +0.3 (+0.21%) | 360,444 |
| 23 Jun 2003 | INR | 151.02 | 151.5 | 145.02 | 146.34 | 142.1218 | -3.06 (-2.05%) | 234,600 |
| 20 Jun 2003 | INR | 146.88 | 151.98 | 145.98 | 149.4 | 145.0936 | +2.46 (+1.67%) | 677,196 |
| 19 Jun 2003 | INR | 149.94 | 150 | 145.98 | 146.94 | 142.7045 | -1.86 (-1.25%) | 312,048 |
| 18 Jun 2003 | INR | 152.76 | 152.76 | 147.48 | 148.8 | 144.5109 | -1.32 (-0.88%) | 508,248 |
| 17 Jun 2003 | INR | 150.9 | 150.9 | 147.24 | 150.12 | 145.7929 | +0.42 (+0.28%) | 544,488 |
| 16 Jun 2003 | INR | 147.54 | 153 | 145.02 | 149.7 | 145.385 | +3 (+2.04%) | 830,400 |
| 13 Jun 2003 | INR | 147.36 | 149.52 | 146.1 | 146.7 | 142.4714 | +0.6 (+0.41%) | 312,468 |
| 12 Jun 2003 | INR | 146.76 | 148.62 | 145.5 | 146.1 | 141.8887 | -0.42 (-0.29%) | 226,968 |
| 11 Jun 2003 | INR | 147.24 | 148.02 | 144.6 | 146.52 | 142.2966 | +1.08 (+0.74%) | 292,140 |
| 10 Jun 2003 | INR | 148.98 | 151.68 | 144.54 | 145.44 | 141.2478 | -3.06 (-2.06%) | 587,568 |
| 9 Jun 2003 | INR | 144 | 157.02 | 143.04 | 148.5 | 144.2196 | +5.52 (+3.86%) | 1,570,104 |
| 6 Jun 2003 | INR | 147.48 | 147.48 | 141.48 | 142.98 | 138.8587 | -2.76 (-1.89%) | 291,528 |
| 5 Jun 2003 | INR | 149.76 | 150 | 145.02 | 145.74 | 141.5391 | -2.28 (-1.54%) | 317,448 |
| 4 Jun 2003 | INR | 145.02 | 148.98 | 145.02 | 148.02 | 143.7534 | +1.26 (+0.86%) | 631,296 |
| 3 Jun 2003 | INR | 147 | 148.5 | 144.6 | 146.76 | 142.5297 | +0.24 (+0.16%) | 600,636 |
| 2 Jun 2003 | INR | 150 | 151.98 | 143.28 | 146.52 | 142.2966 | +1.5 (+1.03%) | 1,457,016 |
| 30 May 2003 | INR | 135 | 147.18 | 135 | 145.02 | 140.8399 | +11.64 (+8.73%) | 1,678,152 |
| 29 May 2003 | INR | 135.9 | 141.48 | 131.04 | 133.38 | 129.5354 | -1.32 (-0.98%) | 508,368 |
| 28 May 2003 | INR | 139.92 | 139.92 | 133.8 | 134.7 | 130.8173 | -3.72 (-2.69%) | 334,896 |
| 27 May 2003 | INR | 144.78 | 147.48 | 136.26 | 138.42 | 134.4301 | -3.72 (-2.62%) | 1,371,780 |
| 26 May 2003 | INR | 127.5 | 145.14 | 126.24 | 142.14 | 138.0429 | +16.8 (+13.40%) | 2,206,140 |
| 23 May 2003 | INR | 124.98 | 127.5 | 124.02 | 125.34 | 121.7271 | +1.44 (+1.16%) | 213,192 |
| 22 May 2003 | INR | 130.44 | 130.44 | 123.06 | 123.9 | 120.3286 | -3.48 (-2.73%) | 379,440 |
| 21 May 2003 | INR | 129 | 130.5 | 126.6 | 127.38 | 123.7083 | +0.18 (+0.14%) | 327,588 |
| 20 May 2003 | INR | 132.48 | 132.48 | 126.48 | 127.2 | 123.5335 | +0.9 (+0.71%) | 344,772 |
| 19 May 2003 | INR | 131.52 | 131.52 | 125.52 | 126.3 | 122.6595 | -4.5 (-3.44%) | 155,388 |
| 16 May 2003 | INR | 132.84 | 135 | 130.5 | 130.8 | 127.0298 | -1.32 (-1.00%) | 257,976 |
| 15 May 2003 | INR | 133.2 | 133.98 | 130.98 | 132.12 | 128.3117 | +0.18 (+0.14%) | 150,516 |
| 14 May 2003 | INR | 133.5 | 134.46 | 131.52 | 131.94 | 128.1369 | -1.8 (-1.35%) | 87,216 |
