| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 248.1 | 249 | 238.45 | 240.2 | 240.2 | -5.45 (-2.22%) | 401,610 |
| 20 Jun 2003 | INR | 250 | 250 | 244.5 | 245.65 | 245.65 | -0.75 (-0.30%) | 313,146 |
| 19 Jun 2003 | INR | 247 | 248.7 | 245.2 | 246.4 | 246.4 | +0.05 (+0.02%) | 302,217 |
| 18 Jun 2003 | INR | 250.95 | 251.9 | 245.2 | 246.35 | 246.35 | -4.65 (-1.85%) | 252,189 |
| 17 Jun 2003 | INR | 242 | 252.45 | 242 | 251 | 251 | +9.95 (+4.13%) | 629,910 |
| 16 Jun 2003 | INR | 251.2 | 251.2 | 240.05 | 241.05 | 241.05 | -10.65 (-4.23%) | 497,483 |
| 13 Jun 2003 | INR | 246.5 | 253.1 | 245.6 | 251.7 | 251.7 | +6.1 (+2.48%) | 678,521 |
| 12 Jun 2003 | INR | 240.05 | 247 | 240.05 | 245.6 | 245.6 | +5.45 (+2.27%) | 470,055 |
| 11 Jun 2003 | INR | 237 | 242 | 233 | 240.15 | 240.15 | +2.6 (+1.09%) | 789,401 |
| 10 Jun 2003 | INR | 232.5 | 239 | 232.5 | 237.55 | 237.55 | +0.6 (+0.25%) | 369,227 |
| 9 Jun 2003 | INR | 236 | 238.9 | 232.25 | 236.95 | 236.95 | +3.05 (+1.30%) | 241,500 |
| 6 Jun 2003 | INR | 236.9 | 236.9 | 230 | 233.9 | 233.9 | -0.3 (-0.13%) | 330,681 |
| 5 Jun 2003 | INR | 228.2 | 235.2 | 228.2 | 234.2 | 234.2 | +5.5 (+2.40%) | 606,290 |
| 4 Jun 2003 | INR | 226.15 | 232 | 226.15 | 228.7 | 228.7 | -0.8 (-0.35%) | 351,906 |
| 3 Jun 2003 | INR | 226.9 | 230.9 | 223.25 | 229.5 | 229.5 | +6.25 (+2.80%) | 786,545 |
| 2 Jun 2003 | INR | 217.8 | 224.5 | 216 | 223.25 | 223.25 | +9.7 (+4.54%) | 928,541 |
| 30 May 2003 | INR | 223.9 | 224 | 211.7 | 213.55 | 213.55 | -7.65 (-3.46%) | 821,975 |
| 29 May 2003 | INR | 223 | 224.05 | 219.65 | 221.2 | 221.2 | -0.6 (-0.27%) | 498,456 |
| 28 May 2003 | INR | 228 | 228 | 219.55 | 221.8 | 221.8 | -0.35 (-0.16%) | 736,633 |
| 27 May 2003 | INR | 220 | 225.2 | 217.65 | 222.15 | 222.15 | +3.1 (+1.42%) | 1,053,383 |
| 26 May 2003 | INR | 218 | 225.35 | 218 | 219.05 | 219.05 | -1.75 (-0.79%) | 396,490 |
| 23 May 2003 | INR | 222.5 | 222.75 | 217.1 | 220.8 | 220.8 | -2 (-0.90%) | 635,383 |
| 22 May 2003 | INR | 234 | 234.9 | 221.65 | 222.8 | 222.8 | -10.85 (-4.64%) | 671,611 |
| 21 May 2003 | INR | 235.8 | 236 | 231 | 233.65 | 233.65 | -2.35 (-1.00%) | 624,542 |
| 20 May 2003 | INR | 225.9 | 239.5 | 225.1 | 236 | 236 | +6.6 (+2.88%) | 517,421 |
| 19 May 2003 | INR | 230 | 230.9 | 225 | 229.4 | 229.4 | +0.95 (+0.42%) | 561,730 |
| 16 May 2003 | INR | 219.9 | 231.9 | 219.9 | 228.45 | 228.45 | +8.9 (+4.05%) | 668,266 |
| 15 May 2003 | INR | 218.6 | 220.9 | 216.75 | 219.55 | 219.55 | -0.05 (-0.02%) | 361,962 |
| 14 May 2003 | INR | 215.5 | 220.9 | 214.25 | 219.6 | 219.6 | +5.45 (+2.54%) | 568,020 |
| 13 May 2003 | INR | 208 | 215 | 207.05 | 214.15 | 214.15 | +8.1 (+3.93%) | 371,535 |
