| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2003 | INR | 6.8 | 6.8 | 6.58 | 6.68 | 1.336 | +0.14 (+2.14%) | 42,869 |
| 13 Jun 2003 | INR | 7.45 | 7.45 | 6.45 | 6.54 | 1.308 | -0.25 (-3.68%) | 8,474 |
| 12 Jun 2003 | INR | 6.65 | 6.85 | 6.25 | 6.79 | 1.358 | +0.18 (+2.72%) | 19,816 |
| 11 Jun 2003 | INR | 6.56 | 6.7 | 6.56 | 6.61 | 1.322 | -0.04 (-0.60%) | 3,431 |
| 10 Jun 2003 | INR | 6.95 | 6.95 | 6.51 | 6.65 | 1.33 | -0.23 (-3.34%) | 28,425 |
| 9 Jun 2003 | INR | 6.9 | 6.95 | 6.79 | 6.88 | 1.376 | +0.09 (+1.33%) | 36,970 |
| 6 Jun 2003 | INR | 6.95 | 6.95 | 6.5 | 6.79 | 1.358 | +0.24 (+3.66%) | 40,525 |
| 5 Jun 2003 | INR | 6.9 | 6.9 | 6.45 | 6.55 | 1.31 | -0.1 (-1.50%) | 22,880 |
| 4 Jun 2003 | INR | 6.7 | 6.7 | 6.5 | 6.65 | 1.33 | +0.14 (+2.15%) | 27,401 |
| 3 Jun 2003 | INR | 6.55 | 6.6 | 6.25 | 6.51 | 1.302 | -0.28 (-4.12%) | 14,885 |
| 2 Jun 2003 | INR | 6.2 | 6.9 | 6.2 | 6.79 | 1.358 | +0.29 (+4.46%) | 32,730 |
| 30 May 2003 | INR | 6.75 | 6.75 | 6.15 | 6.5 | 1.3 | -0.1 (-1.52%) | 31,710 |
| 29 May 2003 | INR | 6.7 | 6.8 | 6.4 | 6.6 | 1.32 | +0.05 (+0.76%) | 27,565 |
| 28 May 2003 | INR | 7.15 | 7.2 | 6.4 | 6.55 | 1.31 | -0.15 (-2.24%) | 53,850 |
| 27 May 2003 | INR | 6.7 | 6.95 | 6.3 | 6.7 | 1.34 | +0.5 (+8.06%) | 135,151 |
| 26 May 2003 | INR | 6.2 | 6.2 | 5.85 | 6.2 | 1.24 | +1 (+19.23%) | 174,040 |
| 23 May 2003 | INR | 5.5 | 5.5 | 5.15 | 5.2 | 1.04 | -0.45 (-7.96%) | 27,930 |
| 22 May 2003 | INR | 5.5 | 5.65 | 5.25 | 5.65 | 1.13 | +0.4 (+7.62%) | 8,546 |
| 21 May 2003 | INR | 5.35 | 5.4 | 5.25 | 5.25 | 1.05 | -0.2 (-3.67%) | 2,735 |
| 20 May 2003 | INR | 5.3 | 5.45 | 5.3 | 5.45 | 1.09 | +0.25 (+4.81%) | 10,121 |
| 19 May 2003 | INR | 5.55 | 5.8 | 5.15 | 5.2 | 1.04 | -0.15 (-2.80%) | 24,396 |
| 16 May 2003 | INR | 5.8 | 5.8 | 5.3 | 5.35 | 1.07 | 0.0 (0.0%) | 22,350 |
| 15 May 2003 | INR | 5.3 | 5.5 | 5.25 | 5.35 | 1.07 | +0.35 (+7%) | 13,600 |
| 14 May 2003 | INR | 5.4 | 5.4 | 5 | 5 | 1 | 0.0 (0.0%) | 25,360 |
| 13 May 2003 | INR | 4.8 | 5 | 4.8 | 5 | 1 | +0.35 (+7.53%) | 8,681 |
| 12 May 2003 | INR | 4.6 | 4.75 | 4.6 | 4.65 | 0.93 | +0.15 (+3.33%) | 1,999 |
| 9 May 2003 | INR | 4.15 | 4.5 | 4.15 | 4.5 | 0.9 | +0.25 (+5.88%) | 589 |
| 8 May 2003 | INR | 4.25 | 4.4 | 4.25 | 4.25 | 0.85 | +0.05 (+1.19%) | 2,721 |
| 7 May 2003 | INR | 4.3 | 4.3 | 4.1 | 4.2 | 0.84 | -0.05 (-1.18%) | 1,390 |
| 6 May 2003 | INR | 4.1 | 4.3 | 4.1 | 4.25 | 0.85 | +0.1 (+2.41%) | 460 |
