| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2003 | INR | 757.5 | 757.5 | 740.25 | 742.5 | 74.25 | 0.0 (0.0%) | 1,300 |
| 10 Jun 2003 | INR | 750 | 750 | 741 | 742.5 | 74.25 | -1.5 (-0.20%) | 900 |
| 9 Jun 2003 | INR | 750 | 750 | 744 | 744 | 74.4 | -3.75 (-0.50%) | 1,100 |
| 6 Jun 2003 | INR | 742.5 | 747.75 | 742.5 | 747.75 | 74.775 | -13.5 (-1.77%) | 400 |
| 5 Jun 2003 | INR | 750 | 765 | 747.75 | 761.25 | 76.125 | +20.25 (+2.73%) | 7,800 |
| 4 Jun 2003 | INR | 741 | 750 | 731.25 | 741 | 74.1 | +21.75 (+3.02%) | 10,200 |
| 3 Jun 2003 | INR | 727.5 | 734.25 | 718.5 | 719.25 | 71.925 | -9.75 (-1.34%) | 500 |
| 2 Jun 2003 | INR | 735 | 748.5 | 723.75 | 729 | 72.9 | -6 (-0.82%) | 1,400 |
| 30 May 2003 | INR | 727.5 | 750 | 720 | 735 | 73.5 | +7.5 (+1.03%) | 3,600 |
| 29 May 2003 | INR | 727.5 | 735 | 727.5 | 727.5 | 72.75 | -7.5 (-1.02%) | 1,800 |
| 28 May 2003 | INR | 735 | 735 | 729 | 735 | 73.5 | -2.25 (-0.31%) | 1,600 |
| 27 May 2003 | INR | 742.5 | 778.5 | 724.5 | 737.25 | 73.725 | -10.5 (-1.40%) | 3,500 |
| 26 May 2003 | INR | 750 | 750 | 735 | 747.75 | 74.775 | +10.5 (+1.42%) | 8,000 |
| 23 May 2003 | INR | 787.5 | 787.5 | 736.5 | 737.25 | 73.725 | +3.75 (+0.51%) | 500 |
| 22 May 2003 | INR | 766.5 | 766.5 | 729 | 733.5 | 73.35 | -47.25 (-6.05%) | 1,200 |
| 21 May 2003 | INR | 727.5 | 793.5 | 727.5 | 780.75 | 78.075 | +72 (+10.16%) | 3,700 |
| 20 May 2003 | INR | 713.25 | 720 | 707.25 | 708.75 | 70.875 | -17.25 (-2.38%) | 2,100 |
| 19 May 2003 | INR | 759 | 759 | 720 | 726 | 72.6 | -48 (-6.20%) | 2,800 |
| 16 May 2003 | INR | 750 | 787.5 | 738 | 774 | 77.4 | +29.25 (+3.93%) | 8,400 |
| 15 May 2003 | INR | 731.25 | 759 | 719.25 | 744.75 | 74.475 | +23.25 (+3.22%) | 7,700 |
| 14 May 2003 | INR | 745.5 | 745.5 | 714.75 | 721.5 | 72.15 | +7.5 (+1.05%) | 4,000 |
| 13 May 2003 | INR | 716.25 | 727.5 | 697.5 | 714 | 71.4 | +30.75 (+4.50%) | 16,300 |
| 12 May 2003 | INR | 686.25 | 720 | 639 | 683.25 | 68.325 | +46.5 (+7.30%) | 16,400 |
| 9 May 2003 | INR | 630.75 | 644.25 | 629.25 | 636.75 | 63.675 | +6.75 (+1.07%) | 1,300 |
| 8 May 2003 | INR | 624.75 | 645 | 624.75 | 630 | 63 | -12 (-1.87%) | 30 |
| 7 May 2003 | INR | 622.5 | 645 | 622.5 | 642 | 64.2 | +33 (+5.42%) | 500 |
| 6 May 2003 | INR | 608.25 | 609.75 | 608.25 | 609 | 60.9 | +1.5 (+0.25%) | 900 |
| 5 May 2003 | INR | 636.75 | 651 | 586.5 | 607.5 | 60.75 | -27 (-4.26%) | 3,500 |
| 2 May 2003 | INR | 555 | 643.5 | 555 | 634.5 | 63.45 | +33 (+5.49%) | 700 |
| 1 May 2003 | INR | 601.5 | 601.5 | 601.5 | 601.5 | 60.15 | 0.0 (0.0%) | 0 |
