| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | INR | 15.25 | 15.51 | 14.2 | 14.23 | 14.23 | -0.39 (-2.67%) | 1,965,298 |
| 27 Jun 2003 | INR | 14.1 | 14.85 | 14 | 14.62 | 14.62 | +0.79 (+5.71%) | 735,564 |
| 26 Jun 2003 | INR | 13.94 | 14.3 | 13.6 | 13.83 | 13.83 | +0.01 (+0.07%) | 676,347 |
| 25 Jun 2003 | INR | 14.35 | 14.37 | 13.65 | 13.82 | 13.82 | -0.35 (-2.47%) | 893,687 |
| 24 Jun 2003 | INR | 13.5 | 14.91 | 13.2 | 14.17 | 14.17 | +0.61 (+4.50%) | 1,642,711 |
| 23 Jun 2003 | INR | 14.2 | 14.45 | 13.5 | 13.56 | 13.56 | -0.69 (-4.84%) | 439,472 |
| 20 Jun 2003 | INR | 14.55 | 14.55 | 14 | 14.25 | 14.25 | -0.2 (-1.38%) | 272,323 |
| 19 Jun 2003 | INR | 15.09 | 15.15 | 14.35 | 14.45 | 14.45 | -0.39 (-2.63%) | 613,689 |
| 18 Jun 2003 | INR | 15.15 | 15.32 | 14.8 | 14.84 | 14.84 | +0.06 (+0.41%) | 431,437 |
| 17 Jun 2003 | INR | 15.8 | 16.5 | 14.7 | 14.78 | 14.78 | -0.79 (-5.07%) | 2,505,182 |
| 16 Jun 2003 | INR | 15.5 | 15.87 | 15.2 | 15.57 | 15.57 | -0.1 (-0.64%) | 249,306 |
| 13 Jun 2003 | INR | 16.45 | 16.7 | 15.51 | 15.67 | 15.67 | -0.58 (-3.57%) | 817,918 |
| 12 Jun 2003 | INR | 16.85 | 17.75 | 16.1 | 16.25 | 16.25 | -0.51 (-3.04%) | 2,551,857 |
| 11 Jun 2003 | INR | 15.55 | 17.2 | 15 | 16.76 | 16.76 | +1.56 (+10.26%) | 772,952 |
| 10 Jun 2003 | INR | 16 | 16.09 | 15.06 | 15.2 | 15.2 | -0.68 (-4.28%) | 324,568 |
| 9 Jun 2003 | INR | 16 | 16.45 | 15.65 | 15.88 | 15.88 | -0.05 (-0.31%) | 352,140 |
| 6 Jun 2003 | INR | 16.25 | 16.61 | 15.8 | 15.93 | 15.93 | +0.16 (+1.01%) | 705,567 |
| 5 Jun 2003 | INR | 14.75 | 17.05 | 14.75 | 15.77 | 15.77 | +1.27 (+8.76%) | 3,267,730 |
| 4 Jun 2003 | INR | 14.75 | 14.93 | 13.55 | 14.5 | 14.5 | +0.16 (+1.12%) | 701,904 |
| 3 Jun 2003 | INR | 14.9 | 15.75 | 14.25 | 14.34 | 14.34 | +0.6 (+4.37%) | 1,525,831 |
| 2 Jun 2003 | INR | 11.9 | 13.74 | 11.75 | 13.74 | 13.74 | +2.29 (+20%) | 1,383,849 |
| 30 May 2003 | INR | 11.1 | 12 | 11.05 | 11.45 | 11.45 | +0.5 (+4.57%) | 1,119,606 |
| 29 May 2003 | INR | 10.75 | 11.05 | 10.25 | 10.95 | 10.95 | +0.45 (+4.29%) | 132,161 |
| 28 May 2003 | INR | 10.75 | 10.8 | 10.4 | 10.5 | 10.5 | -0.15 (-1.41%) | 183,705 |
| 27 May 2003 | INR | 10.6 | 11 | 10.55 | 10.65 | 10.65 | -0.1 (-0.93%) | 173,291 |
| 26 May 2003 | INR | 11 | 11.05 | 10.65 | 10.75 | 10.75 | -0.25 (-2.27%) | 237,149 |
| 23 May 2003 | INR | 11.1 | 11.15 | 10.85 | 11 | 11 | +0.05 (+0.46%) | 137,325 |
| 22 May 2003 | INR | 11.3 | 11.65 | 10.9 | 10.95 | 10.95 | +0.1 (+0.92%) | 230,766 |
| 21 May 2003 | INR | 10.95 | 11.05 | 10.8 | 10.85 | 10.85 | -0.1 (-0.91%) | 107,649 |
| 20 May 2003 | INR | 10.7 | 11 | 10.7 | 10.95 | 10.95 | +0.25 (+2.34%) | 115,844 |
