| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 269 | 269 | 252 | 252.75 | 252.75 | -6.15 (-2.38%) | 2,383 |
| 20 Jun 2003 | INR | 255.25 | 260 | 252.05 | 258.9 | 258.9 | +2.85 (+1.11%) | 1,772 |
| 19 Jun 2003 | INR | 256.95 | 259.9 | 255 | 256.05 | 256.05 | +1.55 (+0.61%) | 1,278 |
| 18 Jun 2003 | INR | 254 | 259.9 | 251 | 254.5 | 254.5 | +1.9 (+0.75%) | 4,242 |
| 17 Jun 2003 | INR | 270 | 270 | 239.05 | 252.6 | 252.6 | -10.1 (-3.84%) | 4,493 |
| 16 Jun 2003 | INR | 262.55 | 267 | 262.1 | 262.7 | 262.7 | -8.8 (-3.24%) | 1,784 |
| 13 Jun 2003 | INR | 266.75 | 275 | 260 | 271.5 | 271.5 | +6.4 (+2.41%) | 3,118 |
| 12 Jun 2003 | INR | 265 | 270.05 | 265 | 265.1 | 265.1 | +3.3 (+1.26%) | 1,154 |
| 11 Jun 2003 | INR | 272.95 | 273 | 260.55 | 261.8 | 261.8 | -5.85 (-2.19%) | 1,489 |
| 10 Jun 2003 | INR | 274.45 | 279 | 267 | 267.65 | 267.65 | -5.55 (-2.03%) | 4,808 |
| 9 Jun 2003 | INR | 271 | 275 | 265.05 | 273.2 | 273.2 | +5.6 (+2.09%) | 4,229 |
| 6 Jun 2003 | INR | 270 | 271 | 265 | 267.6 | 267.6 | -1.75 (-0.65%) | 2,796 |
| 5 Jun 2003 | INR | 269 | 275 | 267.5 | 269.35 | 269.35 | +0.5 (+0.19%) | 2,565 |
| 4 Jun 2003 | INR | 265.25 | 269.85 | 264 | 268.85 | 268.85 | +3.35 (+1.26%) | 1,416 |
| 3 Jun 2003 | INR | 269.95 | 271.5 | 262.15 | 265.5 | 265.5 | -0.05 (-0.02%) | 2,191 |
| 2 Jun 2003 | INR | 276.5 | 280 | 265 | 265.55 | 265.55 | +9.9 (+3.87%) | 3,512 |
| 30 May 2003 | INR | 253.6 | 257 | 252 | 255.65 | 255.65 | -2.2 (-0.85%) | 1,973 |
| 29 May 2003 | INR | 279 | 279 | 255.25 | 257.85 | 257.85 | +2.2 (+0.86%) | 639 |
| 28 May 2003 | INR | 254 | 264.7 | 254 | 255.65 | 255.65 | -0.35 (-0.14%) | 595 |
| 27 May 2003 | INR | 254.15 | 261.5 | 254 | 256 | 256 | -6.35 (-2.42%) | 2,227 |
| 26 May 2003 | INR | 250.5 | 268.1 | 250.5 | 262.35 | 262.35 | -2.6 (-0.98%) | 1,246 |
| 23 May 2003 | INR | 266 | 271 | 261.05 | 264.95 | 264.95 | -3.05 (-1.14%) | 2,822 |
| 22 May 2003 | INR | 274.35 | 274.35 | 267.2 | 268 | 268 | -3.35 (-1.23%) | 1,570 |
| 21 May 2003 | INR | 265 | 276.35 | 262.1 | 271.35 | 271.35 | +14.25 (+5.54%) | 1,458 |
| 20 May 2003 | INR | 265 | 265 | 253.35 | 257.1 | 257.1 | -8.2 (-3.09%) | 933 |
| 19 May 2003 | INR | 270.1 | 273.45 | 264 | 265.3 | 265.3 | -1.85 (-0.69%) | 1,462 |
| 16 May 2003 | INR | 270 | 270 | 260.55 | 267.15 | 267.15 | +0.95 (+0.36%) | 1,255 |
| 15 May 2003 | INR | 267 | 268 | 262.05 | 266.2 | 266.2 | +0.25 (+0.09%) | 1,568 |
| 14 May 2003 | INR | 269.95 | 269.95 | 260.4 | 265.95 | 265.95 | +5.45 (+2.09%) | 2,221 |
| 13 May 2003 | INR | 259.95 | 263.9 | 257.2 | 260.5 | 260.5 | +8.35 (+3.31%) | 2,462 |
