| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | INR | 67 | 69 | 67 | 67.1 | 13.42 | -0.85 (-1.25%) | 8,093 |
| 18 Jun 2003 | INR | 69 | 71 | 67.8 | 67.95 | 13.59 | -2.85 (-4.03%) | 9,033 |
| 17 Jun 2003 | INR | 70 | 72 | 68.65 | 70.8 | 14.16 | +1.7 (+2.46%) | 29,949 |
| 16 Jun 2003 | INR | 66 | 71 | 65.6 | 69.1 | 13.82 | +3.4 (+5.18%) | 73,259 |
| 13 Jun 2003 | INR | 64 | 66.3 | 62.6 | 65.7 | 13.14 | +3.2 (+5.12%) | 18,725 |
| 12 Jun 2003 | INR | 62.5 | 62.9 | 61.75 | 62.5 | 12.5 | +0.65 (+1.05%) | 3,265 |
| 11 Jun 2003 | INR | 63.25 | 63.75 | 61.3 | 61.85 | 12.37 | -0.15 (-0.24%) | 1,950 |
| 10 Jun 2003 | INR | 63.8 | 64 | 61.5 | 62 | 12.4 | -0.6 (-0.96%) | 7,860 |
| 9 Jun 2003 | INR | 62.1 | 64.5 | 62.1 | 62.6 | 12.52 | +0.4 (+0.64%) | 8,010 |
| 6 Jun 2003 | INR | 62 | 62.5 | 61 | 62.2 | 12.44 | +1.65 (+2.73%) | 10,180 |
| 5 Jun 2003 | INR | 61 | 61 | 60 | 60.55 | 12.11 | +0.25 (+0.41%) | 2,200 |
| 4 Jun 2003 | INR | 60 | 60.5 | 58.05 | 60.3 | 12.06 | +1.2 (+2.03%) | 2,460 |
| 3 Jun 2003 | INR | 60.65 | 60.85 | 59.1 | 59.1 | 11.82 | -2.5 (-4.06%) | 820 |
| 2 Jun 2003 | INR | 62.95 | 63 | 61.5 | 61.6 | 12.32 | +0.25 (+0.41%) | 4,440 |
| 30 May 2003 | INR | 64 | 64 | 60.6 | 61.35 | 12.27 | -1.45 (-2.31%) | 7,354 |
| 29 May 2003 | INR | 61.15 | 63 | 60.3 | 62.8 | 12.56 | +1.65 (+2.70%) | 5,605 |
| 28 May 2003 | INR | 61.55 | 61.55 | 61 | 61.15 | 12.23 | -0.45 (-0.73%) | 4,980 |
| 27 May 2003 | INR | 63.75 | 64 | 61.6 | 61.6 | 12.32 | -1.75 (-2.76%) | 7,311 |
| 26 May 2003 | INR | 63 | 63.9 | 62.9 | 63.35 | 12.67 | +1.35 (+2.18%) | 3,800 |
| 23 May 2003 | INR | 62.4 | 62.8 | 61.4 | 62 | 12.4 | -0.25 (-0.40%) | 7,915 |
| 22 May 2003 | INR | 62.3 | 62.5 | 60.75 | 62.25 | 12.45 | +0.25 (+0.40%) | 4,200 |
| 21 May 2003 | INR | 61.5 | 63.6 | 60.6 | 62 | 12.4 | +0.8 (+1.31%) | 13,483 |
| 20 May 2003 | INR | 58.9 | 62 | 58.75 | 61.2 | 12.24 | +2.2 (+3.73%) | 9,973 |
| 19 May 2003 | INR | 58.15 | 59.6 | 58.15 | 59 | 11.8 | +0.05 (+0.08%) | 7,571 |
| 16 May 2003 | INR | 58 | 59 | 57.5 | 58.95 | 11.79 | +1.1 (+1.90%) | 7,894 |
| 15 May 2003 | INR | 56.45 | 58.6 | 56.45 | 57.85 | 11.57 | +1.15 (+2.03%) | 14,671 |
| 14 May 2003 | INR | 57.9 | 58 | 56.15 | 56.7 | 11.34 | -0.6 (-1.05%) | 7,540 |
| 13 May 2003 | INR | 58.75 | 59.4 | 57 | 57.3 | 11.46 | +0.5 (+0.88%) | 36,108 |
| 12 May 2003 | INR | 54.4 | 57.2 | 54.4 | 56.8 | 11.36 | +4.05 (+7.68%) | 49,515 |
| 9 May 2003 | INR | 51.2 | 55 | 50.8 | 52.75 | 10.55 | +0.75 (+1.44%) | 28,357 |
