| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | INR | 205 | 206 | 200.2 | 201.4 | 40.28 | -3 (-1.47%) | 255,360 |
| 23 Jun 2003 | INR | 207.8 | 209.4 | 204 | 204.4 | 40.88 | -0.9 (-0.44%) | 266,160 |
| 20 Jun 2003 | INR | 207.5 | 209.9 | 205 | 205.3 | 41.06 | -0.9 (-0.44%) | 241,330 |
| 19 Jun 2003 | INR | 209.5 | 212.9 | 205.3 | 206.2 | 41.24 | -3.3 (-1.58%) | 291,430 |
| 18 Jun 2003 | INR | 209.5 | 212 | 207 | 209.5 | 41.9 | +1 (+0.48%) | 570,430 |
| 17 Jun 2003 | INR | 208 | 212.5 | 207.5 | 208.5 | 41.7 | +3.3 (+1.61%) | 464,770 |
| 16 Jun 2003 | INR | 209 | 212.5 | 204 | 205.2 | 41.04 | -2.4 (-1.16%) | 179,360 |
| 13 Jun 2003 | INR | 214 | 217 | 205.1 | 207.6 | 41.52 | -4.3 (-2.03%) | 708,390 |
| 12 Jun 2003 | INR | 205 | 215.9 | 205 | 211.9 | 42.38 | +9.8 (+4.85%) | 1,200,870 |
| 11 Jun 2003 | INR | 197.7 | 204 | 193.9 | 202.1 | 40.42 | +8.2 (+4.23%) | 710,340 |
| 10 Jun 2003 | INR | 197.9 | 198 | 192.8 | 193.9 | 38.78 | -2.4 (-1.22%) | 171,420 |
| 9 Jun 2003 | INR | 199 | 200 | 194.1 | 196.3 | 39.26 | -0.4 (-0.20%) | 84,670 |
| 6 Jun 2003 | INR | 201.9 | 201.9 | 194.4 | 196.7 | 39.34 | -0.7 (-0.35%) | 152,050 |
| 5 Jun 2003 | INR | 201.1 | 204.7 | 195 | 197.4 | 39.48 | -2.8 (-1.40%) | 197,710 |
| 4 Jun 2003 | INR | 202 | 204 | 200 | 200.2 | 40.04 | +0.1 (+0.05%) | 157,030 |
| 3 Jun 2003 | INR | 205 | 206 | 199 | 200.1 | 40.02 | -4.4 (-2.15%) | 504,230 |
| 2 Jun 2003 | INR | 203.7 | 209 | 201 | 204.5 | 40.9 | +3.5 (+1.74%) | 830,450 |
| 30 May 2003 | INR | 196.5 | 203.5 | 196.5 | 201 | 40.2 | +5.4 (+2.76%) | 589,870 |
| 29 May 2003 | INR | 191 | 196.5 | 190 | 195.6 | 39.12 | +4.3 (+2.25%) | 290,420 |
| 28 May 2003 | INR | 198 | 199.5 | 190 | 191.3 | 38.26 | -3.8 (-1.95%) | 206,760 |
| 27 May 2003 | INR | 209.4 | 209.4 | 194.1 | 195.1 | 39.02 | -4.9 (-2.45%) | 184,360 |
| 26 May 2003 | INR | 195 | 204 | 194.5 | 200 | 40 | +5.8 (+2.99%) | 1,146,040 |
| 23 May 2003 | INR | 190 | 198.4 | 190 | 194.2 | 38.84 | +6 (+3.19%) | 736,930 |
| 22 May 2003 | INR | 186 | 190 | 185.5 | 188.2 | 37.64 | +4 (+2.17%) | 554,350 |
| 21 May 2003 | INR | 189.3 | 191.8 | 184 | 184.2 | 36.84 | -5.6 (-2.95%) | 340,700 |
| 20 May 2003 | INR | 188 | 191.5 | 188 | 189.8 | 37.96 | -0.7 (-0.37%) | 335,400 |
| 19 May 2003 | INR | 188.5 | 192.6 | 185 | 190.5 | 38.1 | +4.8 (+2.58%) | 1,271,000 |
| 16 May 2003 | INR | 178.1 | 188 | 177 | 185.7 | 37.14 | +9.3 (+5.27%) | 1,042,760 |
| 15 May 2003 | INR | 172.3 | 179 | 171.7 | 176.4 | 35.28 | +3.9 (+2.26%) | 639,550 |
| 14 May 2003 | INR | 174.8 | 179.9 | 169.1 | 172.5 | 34.5 | +0.4 (+0.23%) | 1,038,390 |
