| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 56.5 | 57.25 | 55.3 | 55.3 | 55.3 | -1.1 (-1.95%) | 65,557 |
| 3 Jul 2003 | INR | 58 | 58 | 56.4 | 56.4 | 56.4 | -1.1 (-1.91%) | 53,200 |
| 2 Jul 2003 | INR | 57 | 57.55 | 57 | 57.5 | 57.5 | +0.5 (+0.88%) | 50,150 |
| 1 Jul 2003 | INR | 56.2 | 58.25 | 56.2 | 57 | 57 | -0.15 (-0.26%) | 64,529 |
| 30 Jun 2003 | INR | 58 | 58.5 | 57.15 | 57.15 | 57.15 | -0.9 (-1.55%) | 52,660 |
| 27 Jun 2003 | INR | 59 | 59 | 58.05 | 58.05 | 58.05 | -1.15 (-1.94%) | 63,350 |
| 26 Jun 2003 | INR | 58.4 | 59.9 | 58.35 | 59.2 | 59.2 | -0.3 (-0.50%) | 54,800 |
| 25 Jun 2003 | INR | 59.75 | 60 | 59.05 | 59.5 | 59.5 | +0.35 (+0.59%) | 55,900 |
| 24 Jun 2003 | INR | 59.15 | 59.15 | 59 | 59.15 | 59.15 | +1.15 (+1.98%) | 43,020 |
| 23 Jun 2003 | INR | 56.5 | 58 | 56 | 58 | 58 | +1.1 (+1.93%) | 55,070 |
| 20 Jun 2003 | INR | 56.9 | 57.9 | 56.9 | 56.9 | 56.9 | -1.15 (-1.98%) | 44,870 |
| 19 Jun 2003 | INR | 58.5 | 58.7 | 58.05 | 58.05 | 58.05 | -1.15 (-1.94%) | 50,150 |
| 18 Jun 2003 | INR | 60.3 | 60.95 | 58.65 | 59.2 | 59.2 | -0.6 (-1.00%) | 66,125 |
| 17 Jun 2003 | INR | 60.75 | 62 | 59.8 | 59.8 | 59.8 | -1.2 (-1.97%) | 68,265 |
| 16 Jun 2003 | INR | 60 | 61.2 | 60 | 61 | 61 | +1 (+1.67%) | 56,116 |
| 13 Jun 2003 | INR | 59 | 60.2 | 59 | 60 | 60 | +0.95 (+1.61%) | 13,051 |
| 12 Jun 2003 | INR | 58.4 | 59.4 | 58.25 | 59.05 | 59.05 | +0.8 (+1.37%) | 28,570 |
| 11 Jun 2003 | INR | 58.95 | 59.2 | 58.1 | 58.25 | 58.25 | +0.1 (+0.17%) | 17,550 |
| 10 Jun 2003 | INR | 57.5 | 58.15 | 57.5 | 58.15 | 58.15 | +1.1 (+1.93%) | 16,890 |
| 9 Jun 2003 | INR | 55.5 | 57.35 | 55.5 | 57.05 | 57.05 | +0.8 (+1.42%) | 18,000 |
| 6 Jun 2003 | INR | 56.2 | 56.25 | 56.2 | 56.25 | 56.25 | +1.1 (+1.99%) | 866 |
| 5 Jun 2003 | INR | 54.05 | 55.15 | 54.05 | 55.15 | 55.15 | +1.05 (+1.94%) | 6,330 |
| 4 Jun 2003 | INR | 52.65 | 54.1 | 52.6 | 54.1 | 54.1 | +1.05 (+1.98%) | 13,991 |
| 3 Jun 2003 | INR | 53 | 53.25 | 52 | 53.05 | 53.05 | +0.55 (+1.05%) | 24,580 |
| 2 Jun 2003 | INR | 51.75 | 52.8 | 51.5 | 52.5 | 52.5 | +0.55 (+1.06%) | 33,560 |
| 30 May 2003 | INR | 52 | 52 | 51.3 | 51.95 | 51.95 | -0.05 (-0.10%) | 25,450 |
| 29 May 2003 | INR | 51.75 | 52.2 | 51 | 52 | 52 | +0.4 (+0.78%) | 31,800 |
| 28 May 2003 | INR | 51.75 | 51.75 | 51.5 | 51.6 | 51.6 | +0.1 (+0.19%) | 23,385 |
| 27 May 2003 | INR | 52 | 52 | 51 | 51.5 | 51.5 | -0.5 (-0.96%) | 22,400 |
| 26 May 2003 | INR | 52.25 | 52.25 | 50.6 | 52 | 52 | +0.6 (+1.17%) | 30,440 |
