| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 22.25 | 22.3 | 22 | 22 | 22 | -0.05 (-0.23%) | 385,890 |
| 1 Jul 2003 | INR | 22.1 | 22.45 | 22.05 | 22.05 | 22.05 | -0.25 (-1.12%) | 276,116 |
| 30 Jun 2003 | INR | 22.1 | 22.6 | 22.05 | 22.3 | 22.3 | +0.05 (+0.22%) | 343,669 |
| 27 Jun 2003 | INR | 22.4 | 22.75 | 22.05 | 22.25 | 22.25 | -0.15 (-0.67%) | 283,614 |
| 26 Jun 2003 | INR | 22.7 | 22.95 | 22.25 | 22.4 | 22.4 | 0.0 (0.0%) | 686,497 |
| 25 Jun 2003 | INR | 22.2 | 22.75 | 21.9 | 22.4 | 22.4 | +0.4 (+1.82%) | 816,340 |
| 24 Jun 2003 | INR | 21.5 | 22.25 | 21.5 | 22 | 22 | -0.25 (-1.12%) | 360,163 |
| 23 Jun 2003 | INR | 22.25 | 22.6 | 22.1 | 22.25 | 22.25 | +0.35 (+1.60%) | 631,429 |
| 20 Jun 2003 | INR | 22.2 | 22.45 | 21.85 | 21.9 | 21.9 | +0.05 (+0.23%) | 661,581 |
| 19 Jun 2003 | INR | 22.4 | 22.4 | 21.5 | 21.85 | 21.85 | -0.25 (-1.13%) | 702,819 |
| 18 Jun 2003 | INR | 22.1 | 22.6 | 22 | 22.1 | 22.1 | -0.15 (-0.67%) | 316,340 |
| 17 Jun 2003 | INR | 22.55 | 22.7 | 21.65 | 22.25 | 22.25 | +0.25 (+1.14%) | 643,053 |
| 16 Jun 2003 | INR | 23.95 | 23.95 | 22 | 22 | 22 | -1.2 (-5.17%) | 912,439 |
| 13 Jun 2003 | INR | 24.45 | 24.45 | 23.1 | 23.2 | 23.2 | -0.5 (-2.11%) | 466,516 |
| 12 Jun 2003 | INR | 25.6 | 25.6 | 23.55 | 23.7 | 23.7 | -2.2 (-8.49%) | 933,529 |
| 11 Jun 2003 | INR | 24.9 | 25.95 | 24.5 | 25.9 | 25.9 | +1.5 (+6.15%) | 1,190,556 |
| 10 Jun 2003 | INR | 22.75 | 25.7 | 22.75 | 24.4 | 24.4 | -1.35 (-5.24%) | 1,068,085 |
| 9 Jun 2003 | INR | 26.5 | 27 | 25.75 | 25.75 | 25.75 | -0.55 (-2.09%) | 679,119 |
| 6 Jun 2003 | INR | 25.9 | 26.75 | 25.85 | 26.3 | 26.3 | 0.0 (0.0%) | 739,708 |
| 5 Jun 2003 | INR | 27.25 | 28.2 | 25.8 | 26.3 | 26.3 | -0.85 (-3.13%) | 1,267,957 |
| 4 Jun 2003 | INR | 26.75 | 27.65 | 26.5 | 27.15 | 27.15 | +1.05 (+4.02%) | 1,400,895 |
| 3 Jun 2003 | INR | 25.9 | 26.6 | 24 | 26.1 | 26.1 | +1.7 (+6.97%) | 1,754,655 |
| 2 Jun 2003 | INR | 25.9 | 25.9 | 23.4 | 24.4 | 24.4 | -2.85 (-10.46%) | 1,652,212 |
| 30 May 2003 | INR | 28.5 | 28.75 | 27 | 27.25 | 27.25 | -0.7 (-2.50%) | 1,600,194 |
| 29 May 2003 | INR | 26.4 | 29.25 | 26.4 | 27.95 | 27.95 | +1.8 (+6.88%) | 3,443,096 |
| 28 May 2003 | INR | 25.4 | 26.25 | 24.2 | 26.15 | 26.15 | +1.5 (+6.09%) | 1,739,981 |
| 27 May 2003 | INR | 24.75 | 25.65 | 24.3 | 24.65 | 24.65 | +0.45 (+1.86%) | 1,847,582 |
| 26 May 2003 | INR | 24.2 | 24.75 | 24 | 24.2 | 24.2 | -0.25 (-1.02%) | 816,417 |
| 23 May 2003 | INR | 24.8 | 25.45 | 24.35 | 24.45 | 24.45 | -0.15 (-0.61%) | 1,677,726 |
| 22 May 2003 | INR | 24.4 | 24.75 | 24.2 | 24.6 | 24.6 | +0.5 (+2.07%) | 807,296 |
