| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 40.1 | 41.35 | 40.1 | 40.75 | 8.15 | -0.25 (-0.61%) | 262,275 |
| 20 Jun 2003 | INR | 40.5 | 41.35 | 40.5 | 41 | 8.2 | -0.2 (-0.49%) | 524,925 |
| 19 Jun 2003 | INR | 41.2 | 41.75 | 40.7 | 41.2 | 8.24 | -0.45 (-1.08%) | 439,650 |
| 18 Jun 2003 | INR | 42 | 43.4 | 41.5 | 41.65 | 8.33 | -2 (-4.58%) | 467,600 |
| 17 Jun 2003 | INR | 41 | 45 | 40.8 | 43.65 | 8.73 | +2.95 (+7.25%) | 3,070,225 |
| 16 Jun 2003 | INR | 37.5 | 41.8 | 36.55 | 40.7 | 8.14 | +2.4 (+6.27%) | 1,816,875 |
| 13 Jun 2003 | INR | 38 | 39.45 | 38 | 38.3 | 7.66 | -0.35 (-0.91%) | 430,425 |
| 12 Jun 2003 | INR | 36.7 | 40 | 36.7 | 38.65 | 7.73 | +0.95 (+2.52%) | 1,213,825 |
| 11 Jun 2003 | INR | 36.9 | 37.75 | 36.9 | 37.7 | 7.54 | +1.05 (+2.86%) | 327,525 |
| 10 Jun 2003 | INR | 38 | 38 | 36.55 | 36.65 | 7.33 | -0.3 (-0.81%) | 335,325 |
| 9 Jun 2003 | INR | 36.6 | 37.35 | 36.6 | 36.95 | 7.39 | -0.15 (-0.40%) | 229,275 |
| 6 Jun 2003 | INR | 36.85 | 37.5 | 36.6 | 37.1 | 7.42 | +0.35 (+0.95%) | 580,600 |
| 5 Jun 2003 | INR | 37 | 37.1 | 36.5 | 36.75 | 7.35 | -0.4 (-1.08%) | 423,500 |
| 4 Jun 2003 | INR | 36.65 | 37.25 | 36.5 | 37.15 | 7.43 | +0.6 (+1.64%) | 368,975 |
| 3 Jun 2003 | INR | 36.75 | 37.85 | 36.1 | 36.55 | 7.31 | -1.1 (-2.92%) | 664,825 |
| 2 Jun 2003 | INR | 35.8 | 37.85 | 35.3 | 37.65 | 7.53 | +2.4 (+6.81%) | 979,175 |
| 30 May 2003 | INR | 34.55 | 35.75 | 34.55 | 35.25 | 7.05 | -0.15 (-0.42%) | 641,600 |
| 29 May 2003 | INR | 35 | 35.5 | 34.4 | 35.4 | 7.08 | +0.4 (+1.14%) | 520,925 |
| 28 May 2003 | INR | 34.55 | 35.35 | 34.55 | 35 | 7 | -0.15 (-0.43%) | 338,325 |
| 27 May 2003 | INR | 35.2 | 35.9 | 35 | 35.15 | 7.03 | +0.1 (+0.29%) | 661,475 |
| 26 May 2003 | INR | 37 | 37 | 34.5 | 35.05 | 7.01 | +0.4 (+1.15%) | 767,275 |
| 23 May 2003 | INR | 35.2 | 35.8 | 34.25 | 34.65 | 6.93 | -0.25 (-0.72%) | 297,350 |
| 22 May 2003 | INR | 33.6 | 35 | 33.6 | 34.9 | 6.98 | +0.1 (+0.29%) | 649,950 |
| 21 May 2003 | INR | 33.05 | 35.15 | 33.05 | 34.8 | 6.96 | +0.45 (+1.31%) | 583,325 |
| 20 May 2003 | INR | 33.45 | 34.6 | 33.45 | 34.35 | 6.87 | -0.3 (-0.87%) | 275,425 |
| 19 May 2003 | INR | 35 | 35.2 | 34.35 | 34.65 | 6.93 | +0.35 (+1.02%) | 941,925 |
| 16 May 2003 | INR | 34.05 | 35.8 | 34.05 | 34.3 | 6.86 | -0.2 (-0.58%) | 1,183,200 |
| 15 May 2003 | INR | 32.8 | 34.65 | 32.65 | 34.5 | 6.9 | +1.7 (+5.18%) | 1,584,375 |
| 14 May 2003 | INR | 31.8 | 33 | 31.8 | 32.8 | 6.56 | +1.05 (+3.31%) | 303,250 |
| 13 May 2003 | INR | 31.65 | 32.5 | 31.4 | 31.75 | 6.35 | +0.05 (+0.16%) | 270,350 |
