| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 950 | 994.5 | 946 | 986.1 | 986.1 | +33.6 (+3.53%) | 277,766 |
| 20 Jun 2003 | INR | 948 | 959 | 945 | 952.5 | 952.5 | -9.8 (-1.02%) | 126,844 |
| 19 Jun 2003 | INR | 952 | 972.66 | 952 | 962.3 | 962.3 | +14.14 (+1.49%) | 142,136 |
| 18 Jun 2003 | INR | 960 | 961 | 941 | 948.16 | 948.16 | -4.74 (-0.50%) | 188,102 |
| 17 Jun 2003 | INR | 939 | 958 | 935 | 952.9 | 952.9 | +25.7 (+2.77%) | 298,972 |
| 16 Jun 2003 | INR | 934 | 938.7 | 910.1 | 927.2 | 927.2 | -2.16 (-0.23%) | 161,552 |
| 13 Jun 2003 | INR | 913 | 939 | 892.3 | 929.36 | 929.36 | +19.86 (+2.18%) | 665,522 |
| 12 Jun 2003 | INR | 944 | 949 | 901.36 | 909.5 | 909.5 | -23.1 (-2.48%) | 232,596 |
| 11 Jun 2003 | INR | 886 | 961.9 | 886 | 932.6 | 932.6 | +39.74 (+4.45%) | 702,360 |
| 10 Jun 2003 | INR | 873 | 900 | 855 | 892.86 | 892.86 | +22.56 (+2.59%) | 195,800 |
| 9 Jun 2003 | INR | 865 | 875 | 860 | 870.3 | 870.3 | +2.74 (+0.32%) | 67,198 |
| 6 Jun 2003 | INR | 874 | 883 | 861 | 867.56 | 867.56 | -4.54 (-0.52%) | 46,332 |
| 5 Jun 2003 | INR | 864 | 879 | 864 | 872.1 | 872.1 | +11.24 (+1.31%) | 116,920 |
| 4 Jun 2003 | INR | 854 | 865 | 852 | 860.86 | 860.86 | +12.36 (+1.46%) | 82,786 |
| 3 Jun 2003 | INR | 850.1 | 854 | 847 | 848.5 | 848.5 | +0.24 (+0.03%) | 148,684 |
| 2 Jun 2003 | INR | 850.16 | 864 | 845.1 | 848.26 | 848.26 | +1.56 (+0.18%) | 132,160 |
| 30 May 2003 | INR | 842 | 852 | 840 | 846.7 | 846.7 | +3.34 (+0.40%) | 152,838 |
| 29 May 2003 | INR | 850 | 856 | 835.26 | 843.36 | 843.36 | -10 (-1.17%) | 152,224 |
| 28 May 2003 | INR | 845 | 864.4 | 835 | 853.36 | 853.36 | +18.66 (+2.24%) | 328,202 |
| 27 May 2003 | INR | 848 | 859 | 831.6 | 834.7 | 834.7 | -19.6 (-2.29%) | 97,484 |
| 26 May 2003 | INR | 865 | 868 | 845.1 | 854.3 | 854.3 | -11.46 (-1.32%) | 114,818 |
| 23 May 2003 | INR | 874 | 879 | 855.1 | 865.76 | 865.76 | -5.24 (-0.60%) | 217,098 |
| 22 May 2003 | INR | 880 | 880 | 860 | 871 | 871 | +0.14 (+0.02%) | 156,772 |
| 21 May 2003 | INR | 869 | 900 | 862 | 870.86 | 870.86 | +1.2 (+0.14%) | 413,200 |
| 20 May 2003 | INR | 837 | 878.8 | 833 | 869.66 | 869.66 | +28.06 (+3.33%) | 319,126 |
| 19 May 2003 | INR | 843.86 | 853.4 | 830 | 841.6 | 841.6 | -3.76 (-0.44%) | 431,542 |
| 16 May 2003 | INR | 901 | 909 | 802.36 | 845.36 | 845.36 | -40.94 (-4.62%) | 1,759,922 |
| 15 May 2003 | INR | 895 | 899 | 885 | 886.3 | 886.3 | -1.1 (-0.12%) | 149,678 |
| 14 May 2003 | INR | 890.66 | 905 | 885 | 887.4 | 887.4 | +2.04 (+0.23%) | 126,054 |
| 13 May 2003 | INR | 890 | 895 | 884.1 | 885.36 | 885.36 | +0.16 (+0.02%) | 179,554 |
