| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 290 | 319.5 | 275 | 307.45 | 61.49 | +12.15 (+4.11%) | 1,181,820 |
| 2 Jul 2003 | INR | 306 | 309 | 259 | 295.3 | 59.06 | -7.85 (-2.59%) | 911,772 |
| 1 Jul 2003 | INR | 300.75 | 308.8 | 293.9 | 303.15 | 60.63 | +3.1 (+1.03%) | 620,946 |
| 30 Jun 2003 | INR | 296.9 | 325.6 | 288.05 | 300.05 | 60.01 | +4.45 (+1.51%) | 1,094,356 |
| 27 Jun 2003 | INR | 259 | 305.9 | 259 | 295.6 | 59.12 | +37.55 (+14.55%) | 1,095,223 |
| 26 Jun 2003 | INR | 241.5 | 260 | 241.5 | 258.05 | 51.61 | +17.7 (+7.36%) | 432,880 |
| 25 Jun 2003 | INR | 240 | 245.7 | 239.25 | 240.35 | 48.07 | +2.1 (+0.88%) | 181,844 |
| 24 Jun 2003 | INR | 230 | 240.1 | 227.5 | 238.25 | 47.65 | +8.65 (+3.77%) | 218,533 |
| 23 Jun 2003 | INR | 237 | 238.4 | 227.25 | 229.6 | 45.92 | -5.4 (-2.30%) | 103,920 |
| 20 Jun 2003 | INR | 230.2 | 236.5 | 226.5 | 235 | 47 | +2.15 (+0.92%) | 229,476 |
| 19 Jun 2003 | INR | 234 | 238.5 | 232 | 232.85 | 46.57 | -0.65 (-0.28%) | 130,556 |
| 18 Jun 2003 | INR | 240.3 | 242 | 231.1 | 233.5 | 46.7 | -6.8 (-2.83%) | 130,810 |
| 17 Jun 2003 | INR | 240 | 245 | 237.3 | 240.3 | 48.06 | +4.45 (+1.89%) | 224,170 |
| 16 Jun 2003 | INR | 240 | 245 | 232.6 | 235.85 | 47.17 | -3.05 (-1.28%) | 205,517 |
| 13 Jun 2003 | INR | 244.95 | 247.9 | 228.3 | 238.9 | 47.78 | -6.95 (-2.83%) | 605,508 |
| 12 Jun 2003 | INR | 230 | 248.8 | 229.5 | 245.85 | 49.17 | +13 (+5.58%) | 380,883 |
| 11 Jun 2003 | INR | 230 | 235 | 225.5 | 232.85 | 46.57 | +7.15 (+3.17%) | 210,677 |
| 10 Jun 2003 | INR | 223 | 229.5 | 219 | 225.7 | 45.14 | +1.5 (+0.67%) | 310,845 |
| 9 Jun 2003 | INR | 213.8 | 226.4 | 210 | 224.2 | 44.84 | +10.05 (+4.69%) | 542,969 |
| 6 Jun 2003 | INR | 205 | 215 | 201.7 | 214.15 | 42.83 | +13.4 (+6.67%) | 386,653 |
| 5 Jun 2003 | INR | 209 | 213 | 197.55 | 200.75 | 40.15 | -4.9 (-2.38%) | 261,554 |
| 4 Jun 2003 | INR | 196.5 | 208.9 | 195.5 | 205.65 | 41.13 | +9.75 (+4.98%) | 289,282 |
| 3 Jun 2003 | INR | 195 | 197.8 | 192.55 | 195.9 | 39.18 | +1.9 (+0.98%) | 184,550 |
| 2 Jun 2003 | INR | 198 | 202.5 | 188 | 194 | 38.8 | -2.2 (-1.12%) | 453,267 |
| 30 May 2003 | INR | 189.8 | 198 | 189 | 196.2 | 39.24 | +9.25 (+4.95%) | 518,222 |
| 29 May 2003 | INR | 182.4 | 189.8 | 180.55 | 186.95 | 37.39 | +6.35 (+3.52%) | 419,849 |
| 28 May 2003 | INR | 177.45 | 185 | 177.25 | 180.6 | 36.12 | +5.05 (+2.88%) | 607,285 |
| 27 May 2003 | INR | 170 | 177.85 | 168.05 | 175.55 | 35.11 | +7.55 (+4.49%) | 560,791 |
| 26 May 2003 | INR | 168.4 | 172.4 | 165.1 | 168 | 33.6 | +3.85 (+2.35%) | 331,703 |
| 23 May 2003 | INR | 166 | 169.5 | 161.7 | 164.15 | 32.83 | -1 (-0.61%) | 274,091 |
