| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 23.25 | 24.4 | 22.85 | 23.8 | 23.8 | +0.65 (+2.81%) | 706,822 |
| 3 Jul 2003 | INR | 23.5 | 23.9 | 22.65 | 23.15 | 23.15 | +0.1 (+0.43%) | 306,227 |
| 2 Jul 2003 | INR | 23.6 | 23.8 | 22.9 | 23.05 | 23.05 | -0.4 (-1.71%) | 287,746 |
| 1 Jul 2003 | INR | 24 | 24.2 | 23.35 | 23.45 | 23.45 | -0.6 (-2.49%) | 282,110 |
| 30 Jun 2003 | INR | 24.65 | 24.65 | 23.95 | 24.05 | 24.05 | -0.35 (-1.43%) | 266,387 |
| 27 Jun 2003 | INR | 24.7 | 24.95 | 24 | 24.4 | 24.4 | +0.25 (+1.04%) | 313,561 |
| 26 Jun 2003 | INR | 24.9 | 25.25 | 24 | 24.15 | 24.15 | -0.65 (-2.62%) | 449,082 |
| 25 Jun 2003 | INR | 25 | 25.4 | 24.7 | 24.8 | 24.8 | +0.15 (+0.61%) | 600,769 |
| 24 Jun 2003 | INR | 24.05 | 25.15 | 23.6 | 24.65 | 24.65 | +0.85 (+3.57%) | 989,977 |
| 23 Jun 2003 | INR | 23 | 24.5 | 23 | 23.8 | 23.8 | +1.15 (+5.08%) | 849,958 |
| 20 Jun 2003 | INR | 23.2 | 23.4 | 22.5 | 22.65 | 22.65 | -0.55 (-2.37%) | 489,670 |
| 19 Jun 2003 | INR | 23.15 | 24.1 | 22.7 | 23.2 | 23.2 | +0.4 (+1.75%) | 726,150 |
| 18 Jun 2003 | INR | 23.7 | 23.7 | 22.7 | 22.8 | 22.8 | -0.5 (-2.15%) | 466,094 |
| 17 Jun 2003 | INR | 23.7 | 24 | 23.1 | 23.3 | 23.3 | +0.05 (+0.22%) | 523,953 |
| 16 Jun 2003 | INR | 22.4 | 24.45 | 22.4 | 23.25 | 23.25 | +0.25 (+1.09%) | 1,889,240 |
| 13 Jun 2003 | INR | 20.6 | 23.5 | 20.6 | 23 | 23 | +2.45 (+11.92%) | 3,411,660 |
| 12 Jun 2003 | INR | 20.35 | 20.9 | 20.05 | 20.55 | 20.55 | +0.6 (+3.01%) | 619,938 |
| 11 Jun 2003 | INR | 20.1 | 20.75 | 19.75 | 19.95 | 19.95 | +0.9 (+4.72%) | 559,758 |
| 10 Jun 2003 | INR | 19.65 | 20 | 18.95 | 19.05 | 19.05 | -0.75 (-3.79%) | 205,230 |
| 9 Jun 2003 | INR | 20.1 | 20.15 | 19.3 | 19.8 | 19.8 | +0.35 (+1.80%) | 302,170 |
| 6 Jun 2003 | INR | 20.2 | 20.25 | 19.15 | 19.45 | 19.45 | -0.6 (-2.99%) | 305,305 |
| 5 Jun 2003 | INR | 20.75 | 21.2 | 19.9 | 20.05 | 20.05 | -0.5 (-2.43%) | 573,548 |
| 4 Jun 2003 | INR | 20.95 | 21.4 | 20.4 | 20.55 | 20.55 | +0.15 (+0.74%) | 763,053 |
| 3 Jun 2003 | INR | 21 | 21.6 | 19.8 | 20.4 | 20.4 | -0.4 (-1.92%) | 1,362,836 |
| 2 Jun 2003 | INR | 19.5 | 21.7 | 18.75 | 20.8 | 20.8 | +1.65 (+8.62%) | 2,019,098 |
| 30 May 2003 | INR | 18 | 19.5 | 17.6 | 19.15 | 19.15 | +1.5 (+8.50%) | 1,206,501 |
| 29 May 2003 | INR | 17.45 | 18.1 | 17.2 | 17.65 | 17.65 | +0.25 (+1.44%) | 517,033 |
| 28 May 2003 | INR | 18 | 18.15 | 17.2 | 17.4 | 17.4 | -0.1 (-0.57%) | 210,914 |
| 27 May 2003 | INR | 18.7 | 18.7 | 17.35 | 17.5 | 17.5 | -0.95 (-5.15%) | 360,680 |
| 26 May 2003 | INR | 18.6 | 19 | 18 | 18.45 | 18.45 | 0.0 (0.0%) | 370,874 |
