| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2003 | INR | 156.6 | 158.5 | 152 | 153.8 | 153.8 | -0.25 (-0.16%) | 241,680 |
| 5 Jun 2003 | INR | 162 | 165 | 154 | 154.05 | 154.05 | -6.35 (-3.96%) | 52,134 |
| 4 Jun 2003 | INR | 157.05 | 163.95 | 157 | 160.4 | 160.4 | +4.6 (+2.95%) | 134,634 |
| 3 Jun 2003 | INR | 150 | 157.85 | 148.5 | 155.8 | 155.8 | +8.05 (+5.45%) | 37,960 |
| 2 Jun 2003 | INR | 151 | 151.85 | 147 | 147.75 | 147.75 | -3.1 (-2.06%) | 16,034 |
| 30 May 2003 | INR | 150 | 152.55 | 149.65 | 150.85 | 150.85 | +2.45 (+1.65%) | 30,166 |
| 29 May 2003 | INR | 148.5 | 153.5 | 146.5 | 148.4 | 148.4 | +2.4 (+1.64%) | 33,522 |
| 28 May 2003 | INR | 151.95 | 151.95 | 144.25 | 146 | 146 | -3.25 (-2.18%) | 22,450 |
| 27 May 2003 | INR | 153 | 155 | 149 | 149.25 | 149.25 | -3.15 (-2.07%) | 14,950 |
| 26 May 2003 | INR | 155 | 156.5 | 152.05 | 152.4 | 152.4 | -2.45 (-1.58%) | 11,482 |
| 23 May 2003 | INR | 157.55 | 159.8 | 154 | 154.85 | 154.85 | -0.95 (-0.61%) | 7,858 |
| 22 May 2003 | INR | 160.9 | 161 | 155 | 155.8 | 155.8 | -3.7 (-2.32%) | 15,834 |
| 21 May 2003 | INR | 160.1 | 164.9 | 158.65 | 159.5 | 159.5 | +1.5 (+0.95%) | 77,614 |
| 20 May 2003 | INR | 150 | 160 | 150 | 158 | 158 | +5.6 (+3.67%) | 552,976 |
| 19 May 2003 | INR | 158 | 158 | 151 | 152.4 | 152.4 | -4.65 (-2.96%) | 33,440 |
| 16 May 2003 | INR | 161 | 163 | 154.15 | 157.05 | 157.05 | -1.4 (-0.88%) | 65,678 |
| 15 May 2003 | INR | 152 | 159 | 151 | 158.45 | 158.45 | +7.85 (+5.21%) | 529,354 |
| 14 May 2003 | INR | 146.1 | 152.9 | 146.1 | 150.6 | 150.6 | +5.95 (+4.11%) | 37,366 |
| 13 May 2003 | INR | 146.95 | 154 | 143.9 | 144.65 | 144.65 | +1.5 (+1.05%) | 53,410 |
| 12 May 2003 | INR | 143.25 | 145 | 142.5 | 143.15 | 143.15 | -0.65 (-0.45%) | 13,310 |
| 9 May 2003 | INR | 143.75 | 144 | 142.1 | 143.8 | 143.8 | +1.7 (+1.20%) | 6,120 |
| 8 May 2003 | INR | 142 | 144 | 142 | 142.1 | 142.1 | -0.8 (-0.56%) | 3,592 |
| 7 May 2003 | INR | 145 | 145 | 142.35 | 142.9 | 142.9 | +0.95 (+0.67%) | 7,286 |
| 6 May 2003 | INR | 146 | 146 | 141.4 | 141.95 | 141.95 | -2.15 (-1.49%) | 9,860 |
| 5 May 2003 | INR | 145 | 146 | 143.75 | 144.1 | 144.1 | +1 (+0.70%) | 11,802 |
| 2 May 2003 | INR | 144 | 144.6 | 142.6 | 143.1 | 143.1 | -1.1 (-0.76%) | 6,476 |
| 1 May 2003 | INR | 0 | 0 | 0 | 144.2 | 144.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 144.05 | 145.05 | 143.15 | 144.2 | 144.2 | -0.85 (-0.59%) | 9,602 |
| 29 Apr 2003 | INR | 145.45 | 146 | 144.05 | 145.05 | 145.05 | +2.4 (+1.68%) | 11,852 |
| 28 Apr 2003 | INR | 146.5 | 146.5 | 142.2 | 142.65 | 142.65 | -2.85 (-1.96%) | 12,482 |
