| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 20.25 | 20.25 | 18.5 | 18.95 | 18.95 | -0.75 (-3.81%) | 43,650 |
| 2 Jul 2003 | INR | 18.15 | 19.85 | 18.15 | 19.7 | 19.7 | +1.55 (+8.54%) | 65,348 |
| 1 Jul 2003 | INR | 16.75 | 18.15 | 16.5 | 18.15 | 18.15 | +1.65 (+10%) | 81,484 |
| 30 Jun 2003 | INR | 15.75 | 16.85 | 15.75 | 16.5 | 16.5 | +0.95 (+6.11%) | 56,663 |
| 27 Jun 2003 | INR | 15.5 | 16 | 15 | 15.55 | 15.55 | +0.8 (+5.42%) | 60,592 |
| 26 Jun 2003 | INR | 15.82 | 15.82 | 14 | 14.75 | 14.75 | -0.5 (-3.28%) | 37,130 |
| 25 Jun 2003 | INR | 14.6 | 15.74 | 14.6 | 15.25 | 15.25 | +0.73 (+5.03%) | 37,012 |
| 24 Jun 2003 | INR | 16.5 | 16.5 | 14.45 | 14.52 | 14.52 | -1.29 (-8.16%) | 23,383 |
| 23 Jun 2003 | INR | 14.75 | 15.81 | 14.5 | 15.81 | 15.81 | +1.43 (+9.94%) | 61,430 |
| 20 Jun 2003 | INR | 14.25 | 14.99 | 13.9 | 14.38 | 14.38 | +0.29 (+2.06%) | 51,127 |
| 19 Jun 2003 | INR | 14.25 | 14.5 | 12.81 | 14.09 | 14.09 | +0.02 (+0.14%) | 50,587 |
| 18 Jun 2003 | INR | 15 | 15 | 14 | 14.07 | 14.07 | -1.3 (-8.46%) | 57,997 |
| 17 Jun 2003 | INR | 14.55 | 15.8 | 14 | 15.37 | 15.37 | +1.63 (+11.86%) | 167,073 |
| 16 Jun 2003 | INR | 11.78 | 13.74 | 11.51 | 13.74 | 13.74 | +2.29 (+20%) | 177,067 |
| 13 Jun 2003 | INR | 12 | 12.6 | 10.9 | 11.45 | 11.45 | +0.62 (+5.72%) | 216,840 |
| 12 Jun 2003 | INR | 9.7 | 10.83 | 9.7 | 10.83 | 10.83 | +1.8 (+19.93%) | 168,225 |
| 11 Jun 2003 | INR | 7.96 | 9.2 | 7.96 | 9.03 | 9.03 | +1.29 (+16.67%) | 93,440 |
| 10 Jun 2003 | INR | 7.5 | 7.9 | 7.45 | 7.74 | 7.74 | +0.28 (+3.75%) | 19,225 |
| 9 Jun 2003 | INR | 7.25 | 7.5 | 7.1 | 7.46 | 7.46 | +0.36 (+5.07%) | 21,739 |
| 6 Jun 2003 | INR | 7.15 | 7.15 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 12,162 |
| 5 Jun 2003 | INR | 7.15 | 7.2 | 7.05 | 7.1 | 7.1 | -0.1 (-1.39%) | 11,765 |
| 4 Jun 2003 | INR | 7.05 | 7.2 | 7 | 7.2 | 7.2 | 0.0 (0.0%) | 10,530 |
| 3 Jun 2003 | INR | 8.15 | 8.15 | 7 | 7.2 | 7.2 | +0.19 (+2.71%) | 12,678 |
| 2 Jun 2003 | INR | 7.4 | 7.5 | 6.8 | 7.01 | 7.01 | +0.41 (+6.21%) | 15,662 |
| 30 May 2003 | INR | 6.3 | 6.65 | 6.3 | 6.6 | 6.6 | +0.15 (+2.33%) | 5,991 |
| 29 May 2003 | INR | 6.4 | 6.6 | 6.3 | 6.45 | 6.45 | +0.2 (+3.20%) | 7,690 |
| 28 May 2003 | INR | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.25 (-3.85%) | 8,700 |
| 27 May 2003 | INR | 6.5 | 6.65 | 6.35 | 6.5 | 6.5 | -0.05 (-0.76%) | 15,198 |
| 26 May 2003 | INR | 6.75 | 6.75 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 11,752 |
| 23 May 2003 | INR | 7 | 7 | 6.5 | 6.6 | 6.6 | -0.1 (-1.49%) | 9,650 |
