| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 58.04 | 61.66 | 58 | 58.5 | 58.5 | -1 (-1.68%) | 150,556 |
| 20 Jun 2003 | INR | 60.76 | 60.76 | 58 | 59.5 | 59.5 | -0.46 (-0.77%) | 64,586 |
| 19 Jun 2003 | INR | 61.96 | 62 | 59.54 | 59.96 | 59.96 | -1.14 (-1.87%) | 144,594 |
| 18 Jun 2003 | INR | 61.96 | 63 | 60.5 | 61.1 | 61.1 | -0.16 (-0.26%) | 232,032 |
| 17 Jun 2003 | INR | 63 | 63.54 | 61 | 61.26 | 61.26 | +0.92 (+1.52%) | 230,514 |
| 16 Jun 2003 | INR | 58.9 | 63 | 55.5 | 60.34 | 60.34 | +3.74 (+6.61%) | 392,778 |
| 13 Jun 2003 | INR | 45 | 58 | 45 | 56.6 | 56.6 | +4.84 (+9.35%) | 281,760 |
| 12 Jun 2003 | INR | 52.26 | 52.6 | 51.6 | 51.76 | 51.76 | -0.84 (-1.60%) | 23,400 |
| 11 Jun 2003 | INR | 53 | 54.46 | 52 | 52.6 | 52.6 | -0.3 (-0.57%) | 40,550 |
| 10 Jun 2003 | INR | 53.9 | 54.26 | 52.3 | 52.9 | 52.9 | -0.14 (-0.26%) | 75,592 |
| 9 Jun 2003 | INR | 50.2 | 53.5 | 50.16 | 53.04 | 53.04 | +3.04 (+6.08%) | 120,636 |
| 6 Jun 2003 | INR | 48.66 | 50.8 | 48.5 | 50 | 50 | +1.6 (+3.31%) | 46,356 |
| 5 Jun 2003 | INR | 50 | 50 | 46.34 | 48.4 | 48.4 | -0.8 (-1.63%) | 40,034 |
| 4 Jun 2003 | INR | 48.96 | 49.7 | 48 | 49.2 | 49.2 | -0.34 (-0.69%) | 27,148 |
| 3 Jun 2003 | INR | 48.6 | 50.96 | 48.5 | 49.54 | 49.54 | +0.54 (+1.10%) | 54,802 |
| 2 Jun 2003 | INR | 46 | 49.9 | 46 | 49 | 49 | +1.54 (+3.24%) | 41,782 |
| 30 May 2003 | INR | 46.1 | 47.84 | 46.1 | 47.46 | 47.46 | +0.86 (+1.85%) | 26,930 |
| 29 May 2003 | INR | 47 | 49.5 | 46.5 | 46.6 | 46.6 | -0.3 (-0.64%) | 24,008 |
| 28 May 2003 | INR | 47.6 | 47.6 | 44.16 | 46.9 | 46.9 | -1.06 (-2.21%) | 17,732 |
| 27 May 2003 | INR | 49.2 | 49.46 | 47.54 | 47.96 | 47.96 | -0.64 (-1.32%) | 22,866 |
| 26 May 2003 | INR | 49.34 | 49.5 | 48.1 | 48.6 | 48.6 | +0.84 (+1.76%) | 50,250 |
| 23 May 2003 | INR | 50.6 | 51.96 | 47.5 | 47.76 | 47.76 | -2.78 (-5.50%) | 136,246 |
| 22 May 2003 | INR | 50.34 | 52.6 | 49.54 | 50.54 | 50.54 | +0.5 (+1.00%) | 177,276 |
| 21 May 2003 | INR | 47.7 | 51 | 47.5 | 50.04 | 50.04 | +2.84 (+6.02%) | 364,910 |
| 20 May 2003 | INR | 41.1 | 48 | 41.1 | 47.2 | 47.2 | +5.94 (+14.40%) | 216,786 |
| 19 May 2003 | INR | 40.1 | 43 | 40.1 | 41.26 | 41.26 | +1.56 (+3.93%) | 67,710 |
| 16 May 2003 | INR | 39.8 | 40 | 39.1 | 39.7 | 39.7 | +0.54 (+1.38%) | 20,250 |
| 15 May 2003 | INR | 38 | 39.66 | 37.8 | 39.16 | 39.16 | -0.68 (-1.71%) | 5,600 |
| 14 May 2003 | INR | 40.26 | 40.26 | 39.2 | 39.84 | 39.84 | +0.04 (+0.10%) | 7,152 |
| 13 May 2003 | INR | 39.7 | 40.5 | 39.5 | 39.8 | 39.8 | +0.84 (+2.16%) | 25,464 |
