| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 133 | 135 | 129 | 129.25 | 129.25 | +1.05 (+0.82%) | 104,732 |
| 1 Jul 2003 | INR | 125 | 135.95 | 121.15 | 128.2 | 128.2 | +5.8 (+4.74%) | 332,108 |
| 30 Jun 2003 | INR | 102 | 122.4 | 102 | 122.4 | 122.4 | +20.7 (+20.35%) | 460,600 |
| 27 Jun 2003 | INR | 99.45 | 102.75 | 96.1 | 101.7 | 101.7 | +4.3 (+4.41%) | 126,032 |
| 26 Jun 2003 | INR | 98.95 | 101.85 | 97 | 97.4 | 97.4 | -0.6 (-0.61%) | 47,343 |
| 25 Jun 2003 | INR | 99 | 100.7 | 98 | 98 | 98 | +1 (+1.03%) | 59,515 |
| 24 Jun 2003 | INR | 99.9 | 100.85 | 96.5 | 97 | 97 | -2.6 (-2.61%) | 65,754 |
| 23 Jun 2003 | INR | 105.35 | 105.4 | 99.15 | 99.6 | 99.6 | -2.95 (-2.88%) | 78,205 |
| 20 Jun 2003 | INR | 105 | 107 | 101.95 | 102.55 | 102.55 | -0.95 (-0.92%) | 108,514 |
| 19 Jun 2003 | INR | 100.5 | 106.9 | 100.5 | 103.5 | 103.5 | +3.15 (+3.14%) | 144,644 |
| 18 Jun 2003 | INR | 97 | 102.8 | 96.9 | 100.35 | 100.35 | +3.5 (+3.61%) | 169,895 |
| 17 Jun 2003 | INR | 95.3 | 99.7 | 95.15 | 96.85 | 96.85 | +2.95 (+3.14%) | 117,018 |
| 16 Jun 2003 | INR | 100.5 | 101.4 | 93 | 93.9 | 93.9 | -6.1 (-6.10%) | 131,838 |
| 13 Jun 2003 | INR | 107.3 | 109.95 | 98.55 | 100 | 100 | -5.05 (-4.81%) | 196,128 |
| 12 Jun 2003 | INR | 99.5 | 107 | 99.5 | 105.05 | 105.05 | +7.05 (+7.19%) | 273,866 |
| 11 Jun 2003 | INR | 89 | 99.75 | 89 | 98 | 98 | +9 (+10.11%) | 224,440 |
| 10 Jun 2003 | INR | 86 | 92.85 | 84.35 | 89 | 89 | +4.9 (+5.83%) | 201,134 |
| 9 Jun 2003 | INR | 74.9 | 85.9 | 74 | 84.1 | 84.1 | +10.1 (+13.65%) | 114,079 |
| 6 Jun 2003 | INR | 70.05 | 77 | 70.05 | 74 | 74 | -1.5 (-1.99%) | 71,088 |
| 5 Jun 2003 | INR | 77.85 | 77.9 | 75.5 | 75.5 | 75.5 | 0.0 (0.0%) | 10,829 |
| 4 Jun 2003 | INR | 73.65 | 78 | 73.65 | 75.5 | 75.5 | +0.95 (+1.27%) | 24,322 |
| 3 Jun 2003 | INR | 76.5 | 77 | 73.7 | 74.55 | 74.55 | -1.7 (-2.23%) | 45,586 |
| 2 Jun 2003 | INR | 78 | 80.5 | 76.25 | 76.25 | 76.25 | -2.85 (-3.60%) | 16,619 |
| 30 May 2003 | INR | 79.8 | 81 | 79.05 | 79.1 | 79.1 | -0.9 (-1.13%) | 22,670 |
| 29 May 2003 | INR | 78.25 | 80.85 | 77.1 | 80 | 80 | +1.5 (+1.91%) | 34,757 |
| 28 May 2003 | INR | 78.75 | 79.8 | 77.75 | 78.5 | 78.5 | -0.25 (-0.32%) | 23,934 |
| 27 May 2003 | INR | 72.1 | 79.5 | 72.1 | 78.75 | 78.75 | -0.3 (-0.38%) | 54,785 |
| 26 May 2003 | INR | 78.9 | 79.95 | 78 | 79.05 | 79.05 | +0.95 (+1.22%) | 28,846 |
| 23 May 2003 | INR | 77 | 78.95 | 77 | 78.1 | 78.1 | +1.45 (+1.89%) | 19,037 |
| 22 May 2003 | INR | 81.4 | 81.4 | 76.5 | 76.65 | 76.65 | -3.35 (-4.19%) | 28,867 |
