| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2003 | INR | 15.9 | 16.25 | 15.85 | 16 | 16 | -0.07 (-0.44%) | 11,682 |
| 30 Jun 2003 | INR | 15.8 | 16.25 | 15.71 | 16.07 | 16.07 | +0.26 (+1.64%) | 9,371 |
| 27 Jun 2003 | INR | 16.29 | 16.29 | 15.7 | 15.81 | 15.81 | -0.19 (-1.19%) | 7,098 |
| 26 Jun 2003 | INR | 15.8 | 16.68 | 15.8 | 16 | 16 | +0.03 (+0.19%) | 24,555 |
| 25 Jun 2003 | INR | 15.85 | 16.25 | 15.8 | 15.97 | 15.97 | +0.27 (+1.72%) | 16,896 |
| 24 Jun 2003 | INR | 15.45 | 15.83 | 15.45 | 15.7 | 15.7 | +0.13 (+0.83%) | 8,796 |
| 23 Jun 2003 | INR | 16 | 16.29 | 15.54 | 15.57 | 15.57 | -0.28 (-1.77%) | 9,552 |
| 20 Jun 2003 | INR | 15.65 | 16.2 | 15.65 | 15.85 | 15.85 | +0.17 (+1.08%) | 7,172 |
| 19 Jun 2003 | INR | 16.1 | 16.45 | 15.5 | 15.68 | 15.68 | -0.02 (-0.13%) | 43,434 |
| 18 Jun 2003 | INR | 16.5 | 16.5 | 15.65 | 15.7 | 15.7 | -0.4 (-2.48%) | 9,010 |
| 17 Jun 2003 | INR | 16.25 | 16.75 | 15.9 | 16.1 | 16.1 | +0.04 (+0.25%) | 26,765 |
| 16 Jun 2003 | INR | 16.05 | 16.5 | 16 | 16.06 | 16.06 | -0.03 (-0.19%) | 13,463 |
| 13 Jun 2003 | INR | 15.5 | 17 | 15.35 | 16.09 | 16.09 | +0.88 (+5.79%) | 91,357 |
| 12 Jun 2003 | INR | 15.3 | 15.75 | 15.17 | 15.21 | 15.21 | -0.05 (-0.33%) | 24,989 |
| 11 Jun 2003 | INR | 15.7 | 16.1 | 15.11 | 15.26 | 15.26 | +0.09 (+0.59%) | 16,858 |
| 10 Jun 2003 | INR | 15.4 | 16 | 15 | 15.17 | 15.17 | -0.93 (-5.78%) | 17,399 |
| 9 Jun 2003 | INR | 16 | 17.5 | 16 | 16.1 | 16.1 | +0.35 (+2.22%) | 46,275 |
| 6 Jun 2003 | INR | 12.5 | 15.75 | 12.5 | 15.75 | 15.75 | +2.62 (+19.95%) | 42,396 |
| 5 Jun 2003 | INR | 13.5 | 13.6 | 12.8 | 13.13 | 13.13 | +0.04 (+0.31%) | 32,551 |
| 4 Jun 2003 | INR | 12.35 | 13.65 | 12.35 | 13.09 | 13.09 | +0.99 (+8.18%) | 46,004 |
| 3 Jun 2003 | INR | 12.2 | 12.5 | 11.65 | 12.1 | 12.1 | +0.4 (+3.42%) | 11,943 |
| 2 Jun 2003 | INR | 11.45 | 12.2 | 11.4 | 11.7 | 11.7 | +0.55 (+4.93%) | 13,558 |
| 30 May 2003 | INR | 11.3 | 11.45 | 11.15 | 11.15 | 11.15 | 0.0 (0.0%) | 7,258 |
| 29 May 2003 | INR | 11.25 | 11.25 | 11 | 11.15 | 11.15 | -0.2 (-1.76%) | 3,592 |
| 28 May 2003 | INR | 11.7 | 11.7 | 11.25 | 11.35 | 11.35 | -0.15 (-1.30%) | 5,416 |
| 27 May 2003 | INR | 11.65 | 11.95 | 11.35 | 11.5 | 11.5 | -0.3 (-2.54%) | 8,024 |
| 26 May 2003 | INR | 11.25 | 11.95 | 11 | 11.8 | 11.8 | +0.65 (+5.83%) | 6,961 |
| 23 May 2003 | INR | 11.5 | 11.5 | 11.1 | 11.15 | 11.15 | -0.05 (-0.45%) | 8,608 |
| 22 May 2003 | INR | 11.3 | 11.4 | 11.2 | 11.2 | 11.2 | +0.15 (+1.36%) | 10,207 |
| 21 May 2003 | INR | 11.9 | 11.9 | 11.05 | 11.05 | 11.05 | -0.05 (-0.45%) | 4,726 |
