| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | INR | 74.2 | 75.2 | 73.4 | 73.7 | 14.74 | +0.3 (+0.41%) | 1,212,300 |
| 23 Jun 2003 | INR | 74.3 | 75.8 | 73.3 | 73.4 | 14.68 | -0.6 (-0.81%) | 2,927,520 |
| 20 Jun 2003 | INR | 74.1 | 74.8 | 73.5 | 74 | 14.8 | +0.4 (+0.54%) | 1,204,020 |
| 19 Jun 2003 | INR | 75 | 75.8 | 72.5 | 73.6 | 14.72 | -1.3 (-1.74%) | 5,980,260 |
| 18 Jun 2003 | INR | 75.3 | 76.3 | 74.2 | 74.9 | 14.98 | -0.4 (-0.53%) | 2,024,400 |
| 17 Jun 2003 | INR | 75.4 | 76.3 | 74.3 | 75.3 | 15.06 | +1.1 (+1.48%) | 3,605,160 |
| 16 Jun 2003 | INR | 72.5 | 75.8 | 72.5 | 74.2 | 14.84 | +1.1 (+1.50%) | 2,362,740 |
| 13 Jun 2003 | INR | 66.7 | 74.6 | 66.7 | 73.1 | 14.62 | -2.2 (-2.92%) | 1,445,340 |
| 12 Jun 2003 | INR | 75.2 | 75.7 | 73.7 | 75.3 | 15.06 | +1.9 (+2.59%) | 2,350,800 |
| 11 Jun 2003 | INR | 73.3 | 76.1 | 73 | 73.4 | 14.68 | +0.4 (+0.55%) | 1,770,120 |
| 10 Jun 2003 | INR | 76.7 | 77.7 | 72.5 | 73 | 14.6 | -3.7 (-4.82%) | 3,809,220 |
| 9 Jun 2003 | INR | 76.3 | 77.5 | 75.9 | 76.7 | 15.34 | +1.3 (+1.72%) | 3,436,260 |
| 6 Jun 2003 | INR | 75.7 | 78.2 | 74.7 | 75.4 | 15.08 | -0.9 (-1.18%) | 1,346,400 |
| 5 Jun 2003 | INR | 76.7 | 81.1 | 75 | 76.3 | 15.26 | -2.1 (-2.68%) | 4,147,920 |
| 4 Jun 2003 | INR | 65 | 79.2 | 60.8 | 78.4 | 15.68 | +4.8 (+6.52%) | 2,950,080 |
| 3 Jun 2003 | INR | 75.8 | 75.8 | 73 | 73.6 | 14.72 | -1.6 (-2.13%) | 3,095,640 |
| 2 Jun 2003 | INR | 75 | 78.3 | 74.7 | 75.2 | 15.04 | -0.3 (-0.40%) | 9,457,980 |
| 30 May 2003 | INR | 70.8 | 76.3 | 70.8 | 75.5 | 15.1 | +5.1 (+7.24%) | 6,599,940 |
| 29 May 2003 | INR | 69.3 | 70.8 | 69.3 | 70.4 | 14.08 | +1.4 (+2.03%) | 2,528,340 |
| 28 May 2003 | INR | 68.1 | 69.2 | 67.8 | 69 | 13.8 | +1.2 (+1.77%) | 3,607,980 |
| 27 May 2003 | INR | 67.2 | 68.2 | 66.6 | 67.8 | 13.56 | +1.4 (+2.11%) | 2,435,040 |
| 26 May 2003 | INR | 67 | 67.8 | 65.9 | 66.4 | 13.28 | +0.7 (+1.07%) | 949,140 |
| 23 May 2003 | INR | 66.7 | 67.8 | 65.4 | 65.7 | 13.14 | -0.5 (-0.76%) | 2,118,720 |
| 22 May 2003 | INR | 66 | 68.3 | 65 | 66.2 | 13.24 | +0.4 (+0.61%) | 3,226,080 |
| 21 May 2003 | INR | 65 | 66.8 | 62 | 65.8 | 13.16 | +1.6 (+2.49%) | 4,156,620 |
| 20 May 2003 | INR | 61.7 | 64.8 | 61.7 | 64.2 | 12.84 | +1.5 (+2.39%) | 1,369,740 |
| 19 May 2003 | INR | 63.3 | 63.7 | 62.1 | 62.7 | 12.54 | +0.4 (+0.64%) | 1,613,160 |
| 16 May 2003 | INR | 63.4 | 64.1 | 62 | 62.3 | 12.46 | -0.7 (-1.11%) | 1,417,260 |
| 15 May 2003 | INR | 61.8 | 64 | 61.8 | 63 | 12.6 | +0.4 (+0.64%) | 1,922,160 |
| 14 May 2003 | INR | 61.3 | 63 | 61.3 | 62.6 | 12.52 | +1.8 (+2.96%) | 2,094,900 |
