| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2003 | INR | 2,008 | 2,028 | 1,960 | 1,970.8 | 985.4 | -2.8 (-0.14%) | 47,381 |
| 11 Jul 2003 | INR | 2,052 | 2,052 | 1,962.4 | 1,973.6 | 986.8 | -18 (-0.90%) | 105,950 |
| 10 Jul 2003 | INR | 1,959.2 | 2,048 | 1,959.2 | 1,991.6 | 995.8 | +56.4 (+2.91%) | 138,280 |
| 9 Jul 2003 | INR | 1,992 | 1,992 | 1,908.4 | 1,935.2 | 967.6 | -35.2 (-1.79%) | 46,263 |
| 8 Jul 2003 | INR | 1,920 | 2,023.2 | 1,920 | 1,970.4 | 985.2 | -43.2 (-2.15%) | 101,009 |
| 7 Jul 2003 | INR | 2,055.6 | 2,055.6 | 1,992.8 | 2,013.6 | 1,006.8 | -51.2 (-2.48%) | 102,302 |
| 4 Jul 2003 | INR | 2,042.4 | 2,158.4 | 2,040 | 2,064.8 | 1,032.4 | +50.8 (+2.52%) | 403,511 |
| 3 Jul 2003 | INR | 1,978 | 2,040 | 1,928.8 | 2,014 | 1,007 | +62.8 (+3.22%) | 177,033 |
| 2 Jul 2003 | INR | 1,984 | 2,020 | 1,932 | 1,951.2 | 975.6 | -18 (-0.91%) | 83,547 |
| 1 Jul 2003 | INR | 1,979.2 | 2,033.6 | 1,961.6 | 1,969.2 | 984.6 | -12 (-0.61%) | 107,335 |
| 30 Jun 2003 | INR | 2,026.4 | 2,052.8 | 1,972.4 | 1,981.2 | 990.6 | -62.4 (-3.05%) | 151,914 |
| 27 Jun 2003 | INR | 2,018 | 2,094.4 | 2,010.4 | 2,043.6 | 1,021.8 | +50.8 (+2.55%) | 223,112 |
| 26 Jun 2003 | INR | 2,001.2 | 2,022 | 1,978.4 | 1,992.8 | 996.4 | +28 (+1.43%) | 102,517 |
| 25 Jun 2003 | INR | 1,970 | 2,014.8 | 1,956.8 | 1,964.8 | 982.4 | +22.8 (+1.17%) | 123,123 |
| 24 Jun 2003 | INR | 1,944 | 1,990.4 | 1,928 | 1,942 | 971 | -16.4 (-0.84%) | 111,974 |
| 23 Jun 2003 | INR | 1,960 | 2,039.2 | 1,945.2 | 1,958.4 | 979.2 | +25.6 (+1.32%) | 166,907 |
| 20 Jun 2003 | INR | 1,927.2 | 1,966.8 | 1,896 | 1,932.8 | 966.4 | -10 (-0.51%) | 134,291 |
| 19 Jun 2003 | INR | 2,016 | 2,016 | 1,920 | 1,942.8 | 971.4 | -70 (-3.48%) | 134,273 |
| 18 Jun 2003 | INR | 2,040 | 2,059.2 | 2,000.4 | 2,012.8 | 1,006.4 | -22.8 (-1.12%) | 80,707 |
| 17 Jun 2003 | INR | 2,010.4 | 2,061.6 | 2,010.4 | 2,035.6 | 1,017.8 | +66 (+3.35%) | 150,903 |
| 16 Jun 2003 | INR | 1,974.4 | 2,037.6 | 1,800 | 1,969.6 | 984.8 | -12.8 (-0.65%) | 216,130 |
| 13 Jun 2003 | INR | 2,104 | 2,109.2 | 1,948 | 1,982.4 | 991.2 | -103.6 (-4.97%) | 146,038 |
| 12 Jun 2003 | INR | 2,064 | 2,113.6 | 2,044 | 2,086 | 1,043 | +52.4 (+2.58%) | 249,617 |
| 11 Jun 2003 | INR | 2,037.2 | 2,109.6 | 2,024 | 2,033.6 | 1,016.8 | +49.2 (+2.48%) | 293,677 |
| 10 Jun 2003 | INR | 2,560 | 2,560 | 1,948.4 | 1,984.4 | 992.2 | -165.6 (-7.70%) | 719,916 |
| 9 Jun 2003 | INR | 1,904 | 2,151.2 | 1,776 | 2,150 | 1,075 | +357.6 (+19.95%) | 779,146 |
| 6 Jun 2003 | INR | 1,734.8 | 1,824 | 1,724.8 | 1,792.4 | 896.2 | +74.4 (+4.33%) | 284,022 |
| 5 Jun 2003 | INR | 1,821.6 | 1,920 | 1,680 | 1,718 | 859 | +83.2 (+5.09%) | 323,361 |
| 4 Jun 2003 | INR | 1,680 | 1,701.6 | 1,620 | 1,634.8 | 817.4 | -21.6 (-1.30%) | 108,204 |
| 3 Jun 2003 | INR | 1,704 | 1,720 | 1,644 | 1,656.4 | 828.2 | -41.2 (-2.43%) | 93,888 |
