| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | INR | 150 | 152.3 | 147.25 | 149.8 | 149.8 | +0.3 (+0.20%) | 12,660,000 |
| 23 Jun 2003 | INR | 153.8 | 156.75 | 148.3 | 149.5 | 149.5 | -3.05 (-2.00%) | 16,670,000 |
| 20 Jun 2003 | INR | 150.4 | 154.6 | 149.6 | 152.55 | 152.55 | +4.5 (+3.04%) | 21,900,000 |
| 19 Jun 2003 | INR | 146 | 149.9 | 144.85 | 148.05 | 148.05 | +3.45 (+2.39%) | 19,980,000 |
| 18 Jun 2003 | INR | 152 | 152.25 | 143.1 | 144.6 | 144.6 | -5.7 (-3.79%) | 17,300,000 |
| 17 Jun 2003 | INR | 142.1 | 152.7 | 141 | 150.3 | 150.3 | +9.6 (+6.82%) | 32,640,000 |
| 16 Jun 2003 | INR | 144.5 | 144.5 | 139.65 | 140.7 | 140.7 | -5.3 (-3.63%) | 17,600,000 |
| 13 Jun 2003 | INR | 150.4 | 151.8 | 143.5 | 146 | 146 | -3.6 (-2.41%) | 22,360,000 |
| 12 Jun 2003 | INR | 154.05 | 156.5 | 148.3 | 149.6 | 149.6 | -2.35 (-1.55%) | 23,510,000 |
| 11 Jun 2003 | INR | 141 | 153.9 | 140.1 | 151.95 | 151.95 | +13.5 (+9.75%) | 37,980,000 |
| 10 Jun 2003 | INR | 140.15 | 147.45 | 134.55 | 138.45 | 138.45 | -12.25 (-8.13%) | 29,720,000 |
| 9 Jun 2003 | INR | 155.4 | 158 | 148.6 | 150.7 | 150.7 | -0.45 (-0.30%) | 15,630,000 |
| 6 Jun 2003 | INR | 162 | 162 | 147.35 | 151.15 | 151.15 | -4.1 (-2.64%) | 28,050,000 |
| 5 Jun 2003 | INR | 166 | 173.7 | 151.25 | 155.25 | 155.25 | -5.35 (-3.33%) | 48,450,000 |
| 4 Jun 2003 | INR | 156.7 | 162 | 153.5 | 160.6 | 160.6 | +5.4 (+3.48%) | 43,490,000 |
| 3 Jun 2003 | INR | 138.3 | 159.75 | 138.3 | 155.2 | 155.2 | +11.95 (+8.34%) | 79,900,000 |
| 2 Jun 2003 | INR | 152 | 155.4 | 143.25 | 143.25 | 143.25 | -35.8 (-19.99%) | 61,270,000 |
| 30 May 2003 | INR | 190.5 | 195.95 | 175.25 | 179.05 | 179.05 | -10.9 (-5.74%) | 51,450,000 |
| 29 May 2003 | INR | 188 | 193.8 | 178.1 | 189.95 | 189.95 | +6.8 (+3.71%) | 60,390,000 |
| 28 May 2003 | INR | 166 | 188.7 | 159.25 | 183.15 | 183.15 | +18.2 (+11.03%) | 87,520,000 |
| 27 May 2003 | INR | 172.85 | 173.25 | 162.6 | 164.95 | 164.95 | -6.5 (-3.79%) | 43,000,000 |
| 26 May 2003 | INR | 151.15 | 177.65 | 143.35 | 171.45 | 171.45 | +21.2 (+14.11%) | 89,270,000 |
| 23 May 2003 | INR | 151.6 | 153.3 | 146.15 | 150.25 | 150.25 | +0.45 (+0.30%) | 28,470,000 |
| 22 May 2003 | INR | 146 | 151.2 | 139.55 | 149.8 | 149.8 | +5.95 (+4.14%) | 45,270,000 |
| 21 May 2003 | INR | 148.5 | 151.5 | 141.85 | 143.85 | 143.85 | -2.65 (-1.81%) | 30,500,000 |
| 20 May 2003 | INR | 137 | 147.5 | 135.15 | 146.5 | 146.5 | +7.2 (+5.17%) | 36,310,000 |
| 19 May 2003 | INR | 141.95 | 142.85 | 134.5 | 139.3 | 139.3 | -0.65 (-0.46%) | 33,490,000 |
| 16 May 2003 | INR | 145 | 149.3 | 137.6 | 139.95 | 139.95 | -3.8 (-2.64%) | 37,710,000 |
| 15 May 2003 | INR | 149.5 | 150 | 142.2 | 143.75 | 143.75 | -5.5 (-3.69%) | 37,540,000 |
| 14 May 2003 | INR | 136.1 | 155 | 136.1 | 149.25 | 149.25 | +12.95 (+9.50%) | 43,410,000 |
