| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2003 | INR | 328 | 356 | 328 | 351 | 70.2 | +13.3 (+3.94%) | 128,255 |
| 16 Jun 2003 | INR | 330 | 340 | 325 | 337.7 | 67.54 | +7.5 (+2.27%) | 67,880 |
| 13 Jun 2003 | INR | 330 | 333.9 | 326 | 330.2 | 66.04 | -3.1 (-0.93%) | 64,830 |
| 12 Jun 2003 | INR | 335 | 335 | 323 | 333.3 | 66.66 | +5.05 (+1.54%) | 21,170 |
| 11 Jun 2003 | INR | 320 | 330 | 314.1 | 328.25 | 65.65 | +3.4 (+1.05%) | 41,565 |
| 10 Jun 2003 | INR | 335 | 336 | 323.1 | 324.85 | 64.97 | -10.9 (-3.25%) | 19,290 |
| 9 Jun 2003 | INR | 338 | 338.7 | 328 | 335.75 | 67.15 | -1.65 (-0.49%) | 117,100 |
| 6 Jun 2003 | INR | 339 | 339 | 333.55 | 337.4 | 67.48 | +4.65 (+1.40%) | 117,860 |
| 5 Jun 2003 | INR | 327 | 335 | 323 | 332.75 | 66.55 | +11.6 (+3.61%) | 95,940 |
| 4 Jun 2003 | INR | 324.35 | 326.3 | 316.1 | 321.15 | 64.23 | +2.25 (+0.71%) | 145,055 |
| 3 Jun 2003 | INR | 307.9 | 320.4 | 306.4 | 318.9 | 63.78 | +11.8 (+3.84%) | 208,530 |
| 2 Jun 2003 | INR | 300 | 314 | 295 | 307.1 | 61.42 | +10.7 (+3.61%) | 58,675 |
| 30 May 2003 | INR | 303 | 307 | 295 | 296.4 | 59.28 | -5.15 (-1.71%) | 89,185 |
| 29 May 2003 | INR | 287 | 304 | 287 | 301.55 | 60.31 | +8.8 (+3.01%) | 47,495 |
| 28 May 2003 | INR | 289.25 | 297 | 288 | 292.75 | 58.55 | +3.75 (+1.30%) | 2,655,170 |
| 27 May 2003 | INR | 290 | 292.95 | 289 | 289 | 57.8 | +0.5 (+0.17%) | 493,185 |
| 26 May 2003 | INR | 289 | 293 | 286 | 288.5 | 57.7 | +1 (+0.35%) | 37,500 |
| 23 May 2003 | INR | 283.9 | 289 | 283.9 | 287.5 | 57.5 | +3.6 (+1.27%) | 10,730 |
| 22 May 2003 | INR | 285 | 285 | 283.5 | 283.9 | 56.78 | -0.2 (-0.07%) | 7,080 |
| 21 May 2003 | INR | 286.95 | 287 | 283.25 | 284.1 | 56.82 | -0.2 (-0.07%) | 8,405 |
| 20 May 2003 | INR | 286.8 | 286.8 | 281.3 | 284.3 | 56.86 | +3.2 (+1.14%) | 29,820 |
| 19 May 2003 | INR | 289.95 | 289.95 | 281 | 281.1 | 56.22 | -3.3 (-1.16%) | 204,915 |
| 16 May 2003 | INR | 287.95 | 290.25 | 283 | 284.4 | 56.88 | +0.4 (+0.14%) | 59,875 |
| 15 May 2003 | INR | 286.05 | 286.05 | 282.5 | 284 | 56.8 | -0.5 (-0.18%) | 6,890 |
| 14 May 2003 | INR | 284 | 285.8 | 280.55 | 284.5 | 56.9 | +0.5 (+0.18%) | 16,110 |
| 13 May 2003 | INR | 278.15 | 284 | 278.15 | 284 | 56.8 | +3.85 (+1.37%) | 42,405 |
| 12 May 2003 | INR | 284 | 284 | 278 | 280.15 | 56.03 | +2.8 (+1.01%) | 7,460 |
| 9 May 2003 | INR | 276.1 | 279.25 | 274.9 | 277.35 | 55.47 | -1.45 (-0.52%) | 20,240 |
| 8 May 2003 | INR | 287.95 | 288.8 | 276 | 278.8 | 55.76 | -7.85 (-2.74%) | 18,135 |
| 7 May 2003 | INR | 285.05 | 290 | 285 | 286.65 | 57.33 | -1.4 (-0.49%) | 52,840 |
