| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | INR | 71 | 71 | 69.7 | 70.5 | 70.5 | -0.2 (-0.28%) | 19,560 |
| 19 Jun 2003 | INR | 70 | 72 | 69.8 | 70.7 | 70.7 | +1.6 (+2.32%) | 54,070 |
| 18 Jun 2003 | INR | 68 | 69.9 | 67 | 69.1 | 69.1 | +2.1 (+3.13%) | 23,150 |
| 17 Jun 2003 | INR | 62 | 67.9 | 62 | 67 | 67 | +3.2 (+5.02%) | 49,930 |
| 16 Jun 2003 | INR | 63 | 65.9 | 63 | 63.8 | 63.8 | -1.7 (-2.60%) | 33,630 |
| 13 Jun 2003 | INR | 60 | 67.8 | 60 | 65.5 | 65.5 | +7 (+11.97%) | 43,760 |
| 12 Jun 2003 | INR | 59.3 | 60.4 | 58 | 58.5 | 58.5 | -1.6 (-2.66%) | 7,280 |
| 11 Jun 2003 | INR | 61 | 61 | 58.7 | 60.1 | 60.1 | -1.8 (-2.91%) | 10,800 |
| 10 Jun 2003 | INR | 64.5 | 64.5 | 61 | 61.9 | 61.9 | +0.6 (+0.98%) | 15,400 |
| 9 Jun 2003 | INR | 60.5 | 62.8 | 59.7 | 61.3 | 61.3 | -1.7 (-2.70%) | 56,040 |
| 6 Jun 2003 | INR | 66.5 | 68.5 | 62 | 63 | 63 | -5 (-7.35%) | 8,860 |
| 5 Jun 2003 | INR | 65 | 68.4 | 65 | 68 | 68 | +4.3 (+6.75%) | 23,770 |
| 4 Jun 2003 | INR | 61 | 64 | 60.3 | 63.7 | 63.7 | +2.1 (+3.41%) | 29,790 |
| 3 Jun 2003 | INR | 60 | 61.8 | 57.5 | 61.6 | 61.6 | +0.5 (+0.82%) | 34,240 |
| 2 Jun 2003 | INR | 58 | 61.5 | 57 | 61.1 | 61.1 | +3.5 (+6.08%) | 63,190 |
| 30 May 2003 | INR | 53.9 | 58.9 | 53.9 | 57.6 | 57.6 | +3.6 (+6.67%) | 30,100 |
| 29 May 2003 | INR | 53 | 54.9 | 50.5 | 54 | 54 | +0.2 (+0.37%) | 11,940 |
| 28 May 2003 | INR | 55 | 55 | 53.1 | 53.8 | 53.8 | -0.8 (-1.47%) | 13,660 |
| 27 May 2003 | INR | 59 | 61.5 | 53 | 54.6 | 54.6 | -2.8 (-4.88%) | 39,800 |
| 26 May 2003 | INR | 49 | 57.6 | 49 | 57.4 | 57.4 | +9.4 (+19.58%) | 39,380 |
| 23 May 2003 | INR | 47 | 48 | 47 | 48 | 48 | +0.6 (+1.27%) | 46,660 |
| 22 May 2003 | INR | 46.5 | 47.8 | 45.7 | 47.4 | 47.4 | +0.3 (+0.64%) | 29,510 |
| 21 May 2003 | INR | 46.6 | 48 | 46.6 | 47.1 | 47.1 | -1.1 (-2.28%) | 30,120 |
| 20 May 2003 | INR | 50 | 50 | 47.2 | 48.2 | 48.2 | -0.2 (-0.41%) | 10,200 |
| 19 May 2003 | INR | 49.5 | 51 | 48.2 | 48.4 | 48.4 | -1.3 (-2.62%) | 23,280 |
| 16 May 2003 | INR | 47.5 | 50 | 46.6 | 49.7 | 49.7 | +3.6 (+7.81%) | 14,880 |
| 15 May 2003 | INR | 45 | 47 | 42.8 | 46.1 | 46.1 | +1.6 (+3.60%) | 6,350 |
| 14 May 2003 | INR | 43.5 | 44.5 | 43.5 | 44.5 | 44.5 | 0.0 (0.0%) | 3,850 |
| 13 May 2003 | INR | 43.1 | 45 | 43.1 | 44.5 | 44.5 | +1.5 (+3.49%) | 14,200 |
| 12 May 2003 | INR | 42 | 44 | 42 | 43 | 43 | +0.5 (+1.18%) | 8,540 |
