| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | INR | 0 | 0 | 0 | 374.95 | 187.475 | 0.0 (0.0%) | 0 |
| 11 Jun 2003 | INR | 350.25 | 374.95 | 350.25 | 374.95 | 187.475 | -0.05 (-0.01%) | 20 |
| 10 Jun 2003 | INR | 0 | 0 | 0 | 375 | 187.5 | 0.0 (0.0%) | 0 |
| 9 Jun 2003 | INR | 374 | 375 | 374 | 375 | 187.5 | +10.1 (+2.77%) | 30 |
| 6 Jun 2003 | INR | 360.05 | 380 | 355 | 364.9 | 182.45 | +4.9 (+1.36%) | 437 |
| 5 Jun 2003 | INR | 361.95 | 374 | 355 | 360 | 180 | +7 (+1.98%) | 358 |
| 4 Jun 2003 | INR | 353 | 353 | 353 | 353 | 176.5 | -10.4 (-2.86%) | 200 |
| 3 Jun 2003 | INR | 363.4 | 363.4 | 363.4 | 363.4 | 181.7 | -1.6 (-0.44%) | 10 |
| 2 Jun 2003 | INR | 355 | 365 | 355 | 365 | 182.5 | +7.5 (+2.10%) | 301 |
| 30 May 2003 | INR | 365 | 365 | 356 | 357.5 | 178.75 | -7.5 (-2.05%) | 271 |
| 29 May 2003 | INR | 365.3 | 365.3 | 365 | 365 | 182.5 | -10 (-2.67%) | 82 |
| 28 May 2003 | INR | 375 | 375 | 375 | 375 | 187.5 | +5 (+1.35%) | 20 |
| 27 May 2003 | INR | 375 | 375 | 370 | 370 | 185 | -10 (-2.63%) | 18 |
| 26 May 2003 | INR | 0 | 0 | 0 | 380 | 190 | 0.0 (0.0%) | 0 |
| 23 May 2003 | INR | 380 | 381 | 380 | 380 | 190 | 0.0 (0.0%) | 169 |
| 22 May 2003 | INR | 379 | 380 | 379 | 380 | 190 | +19 (+5.26%) | 44 |
| 21 May 2003 | INR | 360 | 361 | 360 | 361 | 180.5 | -4 (-1.10%) | 49 |
| 20 May 2003 | INR | 0 | 0 | 0 | 365 | 182.5 | 0.0 (0.0%) | 0 |
| 19 May 2003 | INR | 373 | 373 | 365 | 365 | 182.5 | -9.95 (-2.65%) | 166 |
| 16 May 2003 | INR | 368 | 375 | 365 | 374.95 | 187.475 | +17.95 (+5.03%) | 610 |
| 15 May 2003 | INR | 0 | 0 | 0 | 357 | 178.5 | 0.0 (0.0%) | 0 |
| 14 May 2003 | INR | 357 | 357 | 357 | 357 | 178.5 | -9.95 (-2.71%) | 10 |
| 13 May 2003 | INR | 349.9 | 367.9 | 349.9 | 366.95 | 183.475 | +21.25 (+6.15%) | 405 |
| 12 May 2003 | INR | 345 | 350 | 345 | 345.7 | 172.85 | +0.85 (+0.25%) | 45 |
| 9 May 2003 | INR | 341.6 | 345 | 340 | 344.85 | 172.425 | -1.8 (-0.52%) | 300 |
| 8 May 2003 | INR | 349 | 349 | 346 | 346.65 | 173.325 | -8.35 (-2.35%) | 25 |
| 7 May 2003 | INR | 345.75 | 355 | 345 | 355 | 177.5 | +13.75 (+4.03%) | 533 |
| 6 May 2003 | INR | 346.25 | 346.25 | 340 | 341.25 | 170.625 | -8.75 (-2.50%) | 350 |
| 5 May 2003 | INR | 356 | 361.9 | 346.2 | 350 | 175 | -2.55 (-0.72%) | 578 |
| 2 May 2003 | INR | 360 | 360 | 351 | 352.55 | 176.275 | +15.5 (+4.60%) | 190 |
