| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | INR | 23 | 23 | 22.6533 | 22.6533 | 22.6533 | +0.053 (+0.24%) | 69,134 |
| 19 Jun 2003 | INR | 22.8533 | 23 | 22.5067 | 22.6 | 22.6 | -0.147 (-0.64%) | 60,473 |
| 18 Jun 2003 | INR | 22.5467 | 22.8 | 22.5467 | 22.7467 | 22.7467 | +0.24 (+1.07%) | 36,445 |
| 17 Jun 2003 | INR | 22.4 | 22.8 | 22.3467 | 22.5067 | 22.5067 | +0.16 (+0.72%) | 43,601 |
| 16 Jun 2003 | INR | 22.2533 | 22.7067 | 22.2 | 22.3467 | 22.3467 | -0.16 (-0.71%) | 19,559 |
| 13 Jun 2003 | INR | 22.6 | 22.6533 | 22.3467 | 22.5067 | 22.5067 | +0.053 (+0.24%) | 30,539 |
| 12 Jun 2003 | INR | 23 | 23 | 22.3467 | 22.4533 | 22.4533 | -0.453 (-1.98%) | 52,598 |
| 11 Jun 2003 | INR | 23.2 | 23.2 | 22.6533 | 22.9067 | 22.9067 | +0.16 (+0.70%) | 24,046 |
| 10 Jun 2003 | INR | 23.2533 | 23.2533 | 22.6533 | 22.7467 | 22.7467 | -0.053 (-0.23%) | 25,385 |
| 9 Jun 2003 | INR | 23 | 23.5067 | 22.7467 | 22.8 | 22.8 | -0.053 (-0.23%) | 32,057 |
| 6 Jun 2003 | INR | 23.5467 | 23.6 | 22.7467 | 22.8533 | 22.8533 | -0.493 (-2.11%) | 24,266 |
| 5 Jun 2003 | INR | 22.6 | 24.0533 | 22.6 | 23.3467 | 23.3467 | +0.8 (+3.55%) | 65,875 |
| 4 Jun 2003 | INR | 22.6533 | 22.7467 | 22.4 | 22.5467 | 22.5467 | 0.0 (0.0%) | 40,665 |
| 3 Jun 2003 | INR | 21.3067 | 22.7467 | 21.3067 | 22.5467 | 22.5467 | -0.2 (-0.88%) | 46,746 |
| 2 Jun 2003 | INR | 22.9467 | 22.9467 | 21.6533 | 22.7467 | 22.7467 | +0.147 (+0.65%) | 53,315 |
| 30 May 2003 | INR | 23.5067 | 24 | 21.5067 | 22.6 | 22.6 | -1.347 (-5.62%) | 101,963 |
| 29 May 2003 | INR | 23.7467 | 24.2533 | 23.6533 | 23.9467 | 23.9467 | +0.347 (+1.47%) | 101,715 |
| 28 May 2003 | INR | 22.8 | 23.8533 | 22.7467 | 23.6 | 23.6 | +0.547 (+2.37%) | 71,019 |
| 27 May 2003 | INR | 23.4 | 23.5067 | 22.5467 | 23.0533 | 23.0533 | +0.547 (+2.43%) | 56,079 |
| 26 May 2003 | INR | 22.7067 | 22.7067 | 22.3067 | 22.5067 | 22.5067 | +0.053 (+0.24%) | 37,873 |
| 23 May 2003 | INR | 22.4 | 22.6533 | 22.2 | 22.4533 | 22.4533 | +0.2 (+0.90%) | 50,375 |
| 22 May 2003 | INR | 22.2533 | 22.5467 | 22.2 | 22.2533 | 22.2533 | -0.093 (-0.42%) | 23,413 |
| 21 May 2003 | INR | 22.4 | 22.5467 | 22.1067 | 22.3467 | 22.3467 | -0.053 (-0.24%) | 15,714 |
| 20 May 2003 | INR | 22.1467 | 22.4533 | 22.1067 | 22.4 | 22.4 | +0.147 (+0.66%) | 11,458 |
| 19 May 2003 | INR | 22.9067 | 23 | 21.7467 | 22.2533 | 22.2533 | +0.053 (+0.24%) | 28,319 |
| 16 May 2003 | INR | 22.5067 | 22.5067 | 22 | 22.2 | 22.2 | +0.2 (+0.91%) | 19,730 |
| 15 May 2003 | INR | 21.8533 | 22 | 21.6533 | 22 | 22 | +0.053 (+0.24%) | 50,099 |
| 14 May 2003 | INR | 22.1067 | 22.1067 | 21.8533 | 21.9467 | 21.9467 | -0.053 (-0.24%) | 52,001 |
| 13 May 2003 | INR | 22.0533 | 22.2 | 21.8533 | 22 | 22 | -0.147 (-0.66%) | 48,342 |
| 12 May 2003 | INR | 22.2533 | 22.3467 | 21.7067 | 22.1467 | 22.1467 | +0.147 (+0.67%) | 19,819 |
