| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 6.5 | 7.01 | 6.5 | 6.89 | 6.89 | -0.09 (-1.29%) | 15,720 |
| 2 Jul 2003 | INR | 6.3 | 7 | 6.3 | 6.98 | 6.98 | +0.19 (+2.80%) | 20,200 |
| 1 Jul 2003 | INR | 6.75 | 7 | 6.75 | 6.79 | 6.79 | -0.23 (-3.28%) | 7,087 |
| 30 Jun 2003 | INR | 7.1 | 7.94 | 6.75 | 7.02 | 7.02 | -0.45 (-6.02%) | 14,096 |
| 27 Jun 2003 | INR | 6.75 | 7.5 | 6.75 | 7.47 | 7.47 | +0.84 (+12.67%) | 18,385 |
| 26 Jun 2003 | INR | 6.44 | 6.84 | 6.3 | 6.63 | 6.63 | +0.35 (+5.57%) | 12,495 |
| 25 Jun 2003 | INR | 6.35 | 6.84 | 6.25 | 6.28 | 6.28 | -0.22 (-3.38%) | 5,335 |
| 24 Jun 2003 | INR | 6.8 | 6.8 | 6.1 | 6.5 | 6.5 | -0.3 (-4.41%) | 11,075 |
| 23 Jun 2003 | INR | 7.25 | 7.25 | 6.8 | 6.8 | 6.8 | -0.3 (-4.23%) | 5,250 |
| 20 Jun 2003 | INR | 7.25 | 7.59 | 7.02 | 7.1 | 7.1 | -0.04 (-0.56%) | 11,093 |
| 19 Jun 2003 | INR | 7.45 | 7.9 | 7.05 | 7.14 | 7.14 | +0.09 (+1.28%) | 41,755 |
| 18 Jun 2003 | INR | 6.55 | 7.3 | 6.5 | 7.05 | 7.05 | +0.65 (+10.16%) | 38,520 |
| 17 Jun 2003 | INR | 6.39 | 6.4 | 6.2 | 6.4 | 6.4 | +0.21 (+3.39%) | 11,776 |
| 16 Jun 2003 | INR | 6.18 | 6.25 | 5.51 | 6.19 | 6.19 | -0.02 (-0.32%) | 8,910 |
| 13 Jun 2003 | INR | 6.2 | 6.4 | 6.2 | 6.21 | 6.21 | -0.04 (-0.64%) | 4,929 |
| 12 Jun 2003 | INR | 6.2 | 6.45 | 6.15 | 6.25 | 6.25 | +0.09 (+1.46%) | 2,870 |
| 11 Jun 2003 | INR | 6.65 | 6.65 | 6.1 | 6.16 | 6.16 | +0.14 (+2.33%) | 8,613 |
| 10 Jun 2003 | INR | 6 | 6.4 | 6 | 6.02 | 6.02 | -0.52 (-7.95%) | 9,070 |
| 9 Jun 2003 | INR | 5.5 | 6.58 | 5.4 | 6.54 | 6.54 | +1.05 (+19.13%) | 21,655 |
| 6 Jun 2003 | INR | 5.25 | 5.65 | 5.25 | 5.49 | 5.49 | +0.18 (+3.39%) | 5,340 |
| 5 Jun 2003 | INR | 5.35 | 5.35 | 5.3 | 5.31 | 5.31 | -0.14 (-2.57%) | 1,080 |
| 4 Jun 2003 | INR | 5.5 | 5.7 | 5.37 | 5.45 | 5.45 | -0.05 (-0.91%) | 5,480 |
| 3 Jun 2003 | INR | 5.1 | 5.54 | 5.1 | 5.5 | 5.5 | -0.1 (-1.79%) | 1,400 |
| 2 Jun 2003 | INR | 5.05 | 5.6 | 5 | 5.6 | 5.6 | +0.6 (+12%) | 2,755 |
| 30 May 2003 | INR | 5.15 | 5.15 | 4.9 | 5 | 5 | -0.3 (-5.66%) | 7,065 |
| 29 May 2003 | INR | 5.3 | 5.3 | 5.05 | 5.3 | 5.3 | +0.1 (+1.92%) | 3,710 |
| 28 May 2003 | INR | 4.95 | 5.25 | 4.85 | 5.2 | 5.2 | +0.2 (+4%) | 7,145 |
| 27 May 2003 | INR | 5.3 | 5.3 | 5 | 5 | 5 | -0.05 (-0.99%) | 3,020 |
| 26 May 2003 | INR | 4.8 | 5.5 | 4.8 | 5.05 | 5.05 | -0.15 (-2.88%) | 5,560 |
| 23 May 2003 | INR | 5 | 5.2 | 5 | 5.2 | 5.2 | +0.45 (+9.47%) | 2,320 |
