| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 4.44 | 4.5 | 4.3 | 4.35 | 4.35 | +0.35 (+8.75%) | 9,380 |
| 2 Jul 2003 | INR | 3.51 | 4.2 | 3.5 | 4 | 4 | +0.1 (+2.56%) | 20,485 |
| 1 Jul 2003 | INR | 4.02 | 4.15 | 3.9 | 3.9 | 3.9 | -0.33 (-7.80%) | 19,154 |
| 30 Jun 2003 | INR | 4.22 | 4.4 | 4.06 | 4.23 | 4.23 | +0.01 (+0.24%) | 7,382 |
| 27 Jun 2003 | INR | 4.1 | 4.3 | 3.9 | 4.22 | 4.22 | -0.14 (-3.21%) | 13,500 |
| 26 Jun 2003 | INR | 4.38 | 4.4 | 4.16 | 4.36 | 4.36 | +0.29 (+7.13%) | 6,583 |
| 25 Jun 2003 | INR | 4.11 | 4.39 | 4 | 4.07 | 4.07 | +0.22 (+5.71%) | 8,000 |
| 24 Jun 2003 | INR | 4.02 | 4.15 | 3.85 | 3.85 | 3.85 | -0.26 (-6.33%) | 6,565 |
| 23 Jun 2003 | INR | 4.89 | 4.89 | 4.11 | 4.11 | 4.11 | -0.33 (-7.43%) | 10,620 |
| 20 Jun 2003 | INR | 5 | 5 | 4.1 | 4.44 | 4.44 | +0.22 (+5.21%) | 5,453 |
| 19 Jun 2003 | INR | 4.45 | 4.45 | 3.9 | 4.22 | 4.22 | +0.08 (+1.93%) | 6,031 |
| 18 Jun 2003 | INR | 4.4 | 4.4 | 3.79 | 4.14 | 4.14 | -0.09 (-2.13%) | 1,427 |
| 17 Jun 2003 | INR | 5.1 | 5.1 | 3.81 | 4.23 | 4.23 | -0.02 (-0.47%) | 5,618 |
| 16 Jun 2003 | INR | 4.8 | 4.8 | 3.65 | 4.25 | 4.25 | +0.25 (+6.25%) | 12,939 |
| 13 Jun 2003 | INR | 3.8 | 4.14 | 3.8 | 4 | 4 | +0.05 (+1.27%) | 2,305 |
| 12 Jun 2003 | INR | 4 | 4.1 | 3.85 | 3.95 | 3.95 | -0.2 (-4.82%) | 3,526 |
| 11 Jun 2003 | INR | 4.1 | 4.2 | 3.81 | 4.15 | 4.15 | +0.25 (+6.41%) | 4,060 |
| 10 Jun 2003 | INR | 4.15 | 4.55 | 3.9 | 3.9 | 3.9 | -0.56 (-12.56%) | 5,902 |
| 9 Jun 2003 | INR | 4.25 | 4.9 | 3.9 | 4.46 | 4.46 | +0.16 (+3.72%) | 7,413 |
| 6 Jun 2003 | INR | 4.3 | 4.6 | 4.3 | 4.3 | 4.3 | -0.18 (-4.02%) | 8,423 |
| 5 Jun 2003 | INR | 4.69 | 4.75 | 4.1 | 4.48 | 4.48 | +0.37 (+9.00%) | 13,466 |
| 4 Jun 2003 | INR | 3.64 | 4.11 | 3.4 | 4.11 | 4.11 | +0.68 (+19.83%) | 10,011 |
| 3 Jun 2003 | INR | 3.75 | 3.75 | 3.15 | 3.43 | 3.43 | -0.17 (-4.72%) | 4,574 |
| 2 Jun 2003 | INR | 3.5 | 3.75 | 3.5 | 3.6 | 3.6 | +0.25 (+7.46%) | 1,755 |
| 30 May 2003 | INR | 3.4 | 3.5 | 3.1 | 3.35 | 3.35 | -0.1 (-2.90%) | 14,575 |
| 29 May 2003 | INR | 3.4 | 3.45 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 840 |
| 28 May 2003 | INR | 3.45 | 3.6 | 3.4 | 3.4 | 3.4 | -0.2 (-5.56%) | 2,375 |
| 27 May 2003 | INR | 3.6 | 3.8 | 3.6 | 3.6 | 3.6 | -0.3 (-7.69%) | 4,760 |
| 26 May 2003 | INR | 3.3 | 3.9 | 3.3 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,489 |
| 23 May 2003 | INR | 3.9 | 4 | 3.65 | 4 | 4 | +0.2 (+5.26%) | 6,561 |
