| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 39.7 | 40 | 39.7 | 39.8 | 7.96 | -0.1 (-0.25%) | 277,020 |
| 20 Jun 2003 | INR | 39.75 | 40.05 | 39.5 | 39.9 | 7.98 | 0.0 (0.0%) | 311,020 |
| 19 Jun 2003 | INR | 39.8 | 40.15 | 39.4 | 39.9 | 7.98 | +0.05 (+0.13%) | 197,710 |
| 18 Jun 2003 | INR | 40.25 | 40.25 | 39 | 39.85 | 7.97 | -0.3 (-0.75%) | 158,680 |
| 17 Jun 2003 | INR | 40 | 40.3 | 39.85 | 40.15 | 8.03 | 0.0 (0.0%) | 285,600 |
| 16 Jun 2003 | INR | 40 | 40.3 | 40 | 40.15 | 8.03 | +0.15 (+0.38%) | 369,810 |
| 13 Jun 2003 | INR | 40.15 | 40.9 | 38.4 | 40 | 8 | 0.0 (0.0%) | 358,465 |
| 12 Jun 2003 | INR | 40.2 | 40.2 | 39.85 | 40 | 8 | +0.1 (+0.25%) | 406,915 |
| 11 Jun 2003 | INR | 40 | 40.2 | 39.65 | 39.9 | 7.98 | -0.25 (-0.62%) | 152,080 |
| 10 Jun 2003 | INR | 40.35 | 40.35 | 40 | 40.15 | 8.03 | -0.1 (-0.25%) | 203,720 |
| 9 Jun 2003 | INR | 40 | 40.4 | 39.9 | 40.25 | 8.05 | +0.2 (+0.50%) | 191,385 |
| 6 Jun 2003 | INR | 40.5 | 40.5 | 39.85 | 40.05 | 8.01 | -0.15 (-0.37%) | 180,895 |
| 5 Jun 2003 | INR | 39.65 | 40.35 | 39.65 | 40.2 | 8.04 | +0.25 (+0.63%) | 298,695 |
| 4 Jun 2003 | INR | 40 | 40.3 | 39.6 | 39.95 | 7.99 | 0.0 (0.0%) | 326,530 |
| 3 Jun 2003 | INR | 39.35 | 40.25 | 39.35 | 39.95 | 7.99 | -0.05 (-0.13%) | 331,810 |
| 2 Jun 2003 | INR | 39.1 | 40.25 | 39 | 40 | 8 | +0.65 (+1.65%) | 1,467,105 |
| 30 May 2003 | INR | 38.5 | 39.6 | 38.4 | 39.35 | 7.87 | -1.3 (-3.20%) | 325,435 |
| 29 May 2003 | INR | 41 | 41 | 40.5 | 40.65 | 8.13 | +0.1 (+0.25%) | 188,550 |
| 28 May 2003 | INR | 40 | 40.7 | 40 | 40.55 | 8.11 | +0.55 (+1.38%) | 257,855 |
| 27 May 2003 | INR | 40.15 | 40.85 | 39.75 | 40 | 8 | -0.05 (-0.12%) | 209,530 |
| 26 May 2003 | INR | 39.05 | 40.25 | 39 | 40.05 | 8.01 | +1.05 (+2.69%) | 474,440 |
| 23 May 2003 | INR | 38.9 | 39.2 | 38.75 | 39 | 7.8 | +0.05 (+0.13%) | 194,940 |
| 22 May 2003 | INR | 38.4 | 39.1 | 38.4 | 38.95 | 7.79 | +0.3 (+0.78%) | 299,155 |
| 21 May 2003 | INR | 38.75 | 38.75 | 38.35 | 38.65 | 7.73 | +0.15 (+0.39%) | 126,805 |
| 20 May 2003 | INR | 38.3 | 38.6 | 38.3 | 38.5 | 7.7 | 0.0 (0.0%) | 101,905 |
| 19 May 2003 | INR | 36.55 | 38.75 | 36.55 | 38.5 | 7.7 | +0.5 (+1.32%) | 206,140 |
| 16 May 2003 | INR | 38 | 38.25 | 38 | 38 | 7.6 | 0.0 (0.0%) | 110,505 |
| 15 May 2003 | INR | 38.25 | 38.4 | 38 | 38 | 7.6 | +0.05 (+0.13%) | 162,905 |
| 14 May 2003 | INR | 37.65 | 39.9 | 37.65 | 37.95 | 7.59 | -0.05 (-0.13%) | 213,475 |
| 13 May 2003 | INR | 38.15 | 38.2 | 38 | 38 | 7.6 | 0.0 (0.0%) | 127,945 |
