| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2003 | INR | 104.5 | 106.9 | 102.5 | 104.25 | 10.425 | +0.65 (+0.63%) | 696,484 |
| 5 Jun 2003 | INR | 109.75 | 109.8 | 100.7 | 103.6 | 10.36 | -4.9 (-4.52%) | 1,214,384 |
| 4 Jun 2003 | INR | 107 | 111.4 | 105.35 | 108.5 | 10.85 | +2.2 (+2.07%) | 1,749,707 |
| 3 Jun 2003 | INR | 106.4 | 108.25 | 104.65 | 106.3 | 10.63 | +1.9 (+1.82%) | 1,297,042 |
| 2 Jun 2003 | INR | 101.75 | 105.75 | 100 | 104.4 | 10.44 | +4.1 (+4.09%) | 938,404 |
| 30 May 2003 | INR | 102 | 105 | 98.6 | 100.3 | 10.03 | -0.55 (-0.55%) | 1,278,001 |
| 29 May 2003 | INR | 101.8 | 104.7 | 99.7 | 100.85 | 10.085 | +1.2 (+1.20%) | 1,560,965 |
| 28 May 2003 | INR | 96.7 | 101.1 | 93.8 | 99.65 | 9.965 | +3.6 (+3.75%) | 1,046,598 |
| 27 May 2003 | INR | 100.5 | 102.2 | 95.55 | 96.05 | 9.605 | -2.2 (-2.24%) | 949,467 |
| 26 May 2003 | INR | 94.5 | 100 | 93.85 | 98.25 | 9.825 | +5.15 (+5.53%) | 1,075,381 |
| 23 May 2003 | INR | 94.3 | 96.2 | 92.5 | 93.1 | 9.31 | -0.15 (-0.16%) | 906,535 |
| 22 May 2003 | INR | 90.4 | 94.25 | 89.25 | 93.25 | 9.325 | +4.05 (+4.54%) | 1,384,224 |
| 21 May 2003 | INR | 91.5 | 94.2 | 89 | 89.2 | 8.92 | -1 (-1.11%) | 1,349,907 |
| 20 May 2003 | INR | 85.4 | 91.3 | 82 | 90.2 | 9.02 | +5.95 (+7.06%) | 1,629,282 |
| 19 May 2003 | INR | 85.3 | 87.7 | 84 | 84.25 | 8.425 | -0.05 (-0.06%) | 337,239 |
| 16 May 2003 | INR | 86.45 | 87 | 83.85 | 84.3 | 8.43 | -1.35 (-1.58%) | 291,478 |
| 15 May 2003 | INR | 87.1 | 88.7 | 85.15 | 85.65 | 8.565 | -0.6 (-0.70%) | 639,788 |
| 14 May 2003 | INR | 82.5 | 86.8 | 82.45 | 86.25 | 8.625 | +4.3 (+5.25%) | 718,127 |
| 13 May 2003 | INR | 83.1 | 83.25 | 81.5 | 81.95 | 8.195 | +0.05 (+0.06%) | 178,557 |
| 12 May 2003 | INR | 83.5 | 84.2 | 81.1 | 81.9 | 8.19 | -0.9 (-1.09%) | 385,035 |
| 9 May 2003 | INR | 80.9 | 83.3 | 79.1 | 82.8 | 8.28 | +1.9 (+2.35%) | 726,066 |
| 8 May 2003 | INR | 83.1 | 83.9 | 78.2 | 80.9 | 8.09 | -2.1 (-2.53%) | 823,110 |
| 7 May 2003 | INR | 85.2 | 85.2 | 82.5 | 83 | 8.3 | -1.5 (-1.78%) | 229,769 |
| 6 May 2003 | INR | 87.1 | 87.1 | 83.9 | 84.5 | 8.45 | -1.8 (-2.09%) | 297,799 |
| 5 May 2003 | INR | 86 | 88.25 | 85.55 | 86.3 | 8.63 | +1.45 (+1.71%) | 341,870 |
| 2 May 2003 | INR | 86 | 86.9 | 82.6 | 84.85 | 8.485 | +0.55 (+0.65%) | 569,803 |
| 1 May 2003 | INR | 0 | 0 | 0 | 84.3 | 8.43 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 84.35 | 87.25 | 83.25 | 84.3 | 8.43 | +0.45 (+0.54%) | 1,212,360 |
| 29 Apr 2003 | INR | 94 | 97.45 | 82.55 | 83.85 | 8.385 | -6.6 (-7.30%) | 3,211,017 |
| 28 Apr 2003 | INR | 83.5 | 90.45 | 83.5 | 90.45 | 9.045 | +8.2 (+9.97%) | 1,276,749 |
