| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | INR | 44.6 | 45.95 | 44.6 | 45.95 | 45.95 | +1.45 (+3.26%) | 20,200 |
| 11 Jun 2003 | INR | 44 | 45 | 44 | 44.5 | 44.5 | -1.15 (-2.52%) | 6,650 |
| 10 Jun 2003 | INR | 45.5 | 46.5 | 45 | 45.65 | 45.65 | +0.05 (+0.11%) | 26,360 |
| 9 Jun 2003 | INR | 45.5 | 46 | 45.5 | 45.6 | 45.6 | +0.8 (+1.79%) | 19,210 |
| 6 Jun 2003 | INR | 45.2 | 46 | 44 | 44.8 | 44.8 | -1.15 (-2.50%) | 15,860 |
| 5 Jun 2003 | INR | 44.75 | 46 | 44.75 | 45.95 | 45.95 | +0.45 (+0.99%) | 14,800 |
| 4 Jun 2003 | INR | 45.5 | 47 | 45.5 | 45.5 | 45.5 | +1.5 (+3.41%) | 17,900 |
| 3 Jun 2003 | INR | 45.9 | 45.9 | 44 | 44 | 44 | -2 (-4.35%) | 12,000 |
| 2 Jun 2003 | INR | 43.5 | 46.8 | 43.5 | 46 | 46 | +2.8 (+6.48%) | 40,930 |
| 30 May 2003 | INR | 45 | 45.95 | 43.1 | 43.2 | 43.2 | -1.8 (-4%) | 30,080 |
| 29 May 2003 | INR | 45.25 | 46.4 | 44.5 | 45 | 45 | +0.25 (+0.56%) | 40,570 |
| 28 May 2003 | INR | 43.5 | 45.5 | 43.5 | 44.75 | 44.75 | +0.9 (+2.05%) | 59,750 |
| 27 May 2003 | INR | 41 | 44.8 | 41 | 43.85 | 43.85 | +1.8 (+4.28%) | 61,610 |
| 26 May 2003 | INR | 38.1 | 43 | 38.1 | 42.05 | 42.05 | +2 (+4.99%) | 33,980 |
| 23 May 2003 | INR | 39.5 | 40.05 | 39.5 | 40.05 | 40.05 | -1.3 (-3.14%) | 810 |
| 22 May 2003 | INR | 41.5 | 42 | 40.5 | 41.35 | 41.35 | -0.35 (-0.84%) | 21,000 |
| 21 May 2003 | INR | 40 | 41.95 | 39 | 41.7 | 41.7 | +1.85 (+4.64%) | 13,620 |
| 20 May 2003 | INR | 34 | 40 | 34 | 39.85 | 39.85 | +2.7 (+7.27%) | 13,880 |
| 19 May 2003 | INR | 40 | 40 | 37 | 37.15 | 37.15 | -2 (-5.11%) | 12,260 |
| 16 May 2003 | INR | 35.55 | 39.15 | 35.55 | 39.15 | 39.15 | +3.55 (+9.97%) | 16,750 |
| 15 May 2003 | INR | 35.55 | 35.6 | 35.5 | 35.6 | 35.6 | -2.3 (-6.07%) | 1,920 |
| 14 May 2003 | INR | 36 | 38.5 | 35 | 37.9 | 37.9 | +2.4 (+6.76%) | 39,660 |
| 13 May 2003 | INR | 35 | 36.8 | 35 | 35.5 | 35.5 | +0.4 (+1.14%) | 13,090 |
| 12 May 2003 | INR | 33 | 36 | 33 | 35.1 | 35.1 | -0.7 (-1.96%) | 3,870 |
| 9 May 2003 | INR | 32.55 | 35.8 | 32.55 | 35.8 | 35.8 | +3.25 (+9.98%) | 30,950 |
| 8 May 2003 | INR | 32.5 | 32.55 | 32.5 | 32.55 | 32.55 | +0.4 (+1.24%) | 2,480 |
| 7 May 2003 | INR | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | +0.05 (+0.16%) | 100 |
| 6 May 2003 | INR | 32 | 32.1 | 32 | 32.1 | 32.1 | +0.1 (+0.31%) | 2,540 |
| 5 May 2003 | INR | 32.85 | 32.85 | 31 | 32 | 32 | 0.0 (0.0%) | 13,700 |
| 2 May 2003 | INR | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 1,050 |
