| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | INR | 27.25 | 29.45 | 27.25 | 28.95 | 28.95 | +2.05 (+7.62%) | 119,370 |
| 19 Jun 2003 | INR | 27.2 | 27.45 | 26.55 | 26.9 | 26.9 | -0.2 (-0.74%) | 41,345 |
| 18 Jun 2003 | INR | 27.75 | 27.75 | 27 | 27.1 | 27.1 | -0.8 (-2.87%) | 27,125 |
| 17 Jun 2003 | INR | 28.3 | 28.3 | 27.8 | 27.9 | 27.9 | -0.6 (-2.11%) | 39,090 |
| 16 Jun 2003 | INR | 30 | 30 | 28.3 | 28.5 | 28.5 | -1.8 (-5.94%) | 63,790 |
| 13 Jun 2003 | INR | 30 | 31 | 30 | 30.3 | 30.3 | +0.95 (+3.24%) | 59,395 |
| 12 Jun 2003 | INR | 31.95 | 31.95 | 28 | 29.35 | 29.35 | -2.1 (-6.68%) | 108,575 |
| 11 Jun 2003 | INR | 32.9 | 32.9 | 31.25 | 31.45 | 31.45 | -0.5 (-1.56%) | 55,770 |
| 10 Jun 2003 | INR | 33.85 | 34 | 31.75 | 31.95 | 31.95 | -0.75 (-2.29%) | 196,630 |
| 9 Jun 2003 | INR | 32 | 34 | 30.25 | 32.7 | 32.7 | +3.6 (+12.37%) | 394,170 |
| 6 Jun 2003 | INR | 27.75 | 29.2 | 27.75 | 29.1 | 29.1 | +1.3 (+4.68%) | 97,225 |
| 5 Jun 2003 | INR | 27.5 | 28 | 27.5 | 27.8 | 27.8 | +0.15 (+0.54%) | 52,380 |
| 4 Jun 2003 | INR | 29.7 | 29.7 | 27 | 27.65 | 27.65 | +0.5 (+1.84%) | 47,150 |
| 3 Jun 2003 | INR | 27.2 | 27.45 | 26.5 | 27.15 | 27.15 | -0.6 (-2.16%) | 22,145 |
| 2 Jun 2003 | INR | 27.9 | 28.1 | 27.3 | 27.75 | 27.75 | +0.3 (+1.09%) | 19,250 |
| 30 May 2003 | INR | 28.4 | 28.4 | 27.25 | 27.45 | 27.45 | -0.5 (-1.79%) | 22,900 |
| 29 May 2003 | INR | 30.5 | 30.5 | 27.6 | 27.95 | 27.95 | +0.7 (+2.57%) | 28,560 |
| 28 May 2003 | INR | 28 | 28.3 | 27.15 | 27.25 | 27.25 | -0.8 (-2.85%) | 25,295 |
| 27 May 2003 | INR | 28.05 | 28.3 | 27.6 | 28.05 | 28.05 | +0.35 (+1.26%) | 37,330 |
| 26 May 2003 | INR | 27.5 | 28.1 | 27.5 | 27.7 | 27.7 | +0.2 (+0.73%) | 44,500 |
| 23 May 2003 | INR | 27.6 | 27.8 | 27.25 | 27.5 | 27.5 | 0.0 (0.0%) | 56,475 |
| 22 May 2003 | INR | 28 | 28.5 | 27.5 | 27.5 | 27.5 | -0.05 (-0.18%) | 48,020 |
| 21 May 2003 | INR | 28 | 28.2 | 27.3 | 27.55 | 27.55 | +0.5 (+1.85%) | 68,900 |
| 20 May 2003 | INR | 27 | 27.4 | 26.65 | 27.05 | 27.05 | +0.4 (+1.50%) | 95,985 |
| 19 May 2003 | INR | 28.5 | 28.5 | 26.5 | 26.65 | 26.65 | +0.45 (+1.72%) | 146,625 |
| 16 May 2003 | INR | 26.2 | 26.4 | 25.5 | 26.2 | 26.2 | -0.45 (-1.69%) | 35,660 |
| 15 May 2003 | INR | 25.5 | 27.25 | 25.5 | 26.65 | 26.65 | +1.75 (+7.03%) | 89,510 |
| 14 May 2003 | INR | 23.8 | 25.25 | 23.3 | 24.9 | 24.9 | +1.6 (+6.87%) | 74,695 |
| 13 May 2003 | INR | 23.5 | 24 | 23.2 | 23.3 | 23.3 | +0.05 (+0.22%) | 62,310 |
| 12 May 2003 | INR | 23.05 | 23.45 | 23 | 23.25 | 23.25 | -0.1 (-0.43%) | 56,500 |
