| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2003 | INR | 13.06 | 13.24 | 12.82 | 13.01 | 6.505 | +0.24 (+1.88%) | 1,297 |
| 25 Jun 2003 | INR | 13.2 | 13.2 | 12.6 | 12.77 | 6.385 | -0.03 (-0.23%) | 44,200 |
| 24 Jun 2003 | INR | 12.3 | 13 | 12.3 | 12.8 | 6.4 | -0.55 (-4.12%) | 51,350 |
| 23 Jun 2003 | INR | 13 | 14 | 13 | 13.35 | 6.675 | +0.35 (+2.69%) | 33,866 |
| 20 Jun 2003 | INR | 13 | 13 | 12.05 | 13 | 6.5 | +0.4 (+3.17%) | 40,950 |
| 19 Jun 2003 | INR | 12.05 | 12.6 | 12 | 12.6 | 6.3 | +0.53 (+4.39%) | 44,400 |
| 18 Jun 2003 | INR | 12.7 | 12.85 | 12.07 | 12.07 | 6.035 | -0.83 (-6.43%) | 1,694 |
| 17 Jun 2003 | INR | 13.1 | 13.1 | 12 | 12.9 | 6.45 | -0.05 (-0.39%) | 13,042 |
| 16 Jun 2003 | INR | 13.2 | 13.2 | 12.95 | 12.95 | 6.475 | +0.99 (+8.28%) | 520 |
| 13 Jun 2003 | INR | 12.01 | 12.75 | 11.9 | 11.96 | 5.98 | -0.07 (-0.58%) | 8,789 |
| 12 Jun 2003 | INR | 12.25 | 12.8 | 12 | 12.03 | 6.015 | -0.97 (-7.46%) | 6,510 |
| 11 Jun 2003 | INR | 13 | 13.5 | 13 | 13 | 6.5 | 0.0 (0.0%) | 1,110 |
| 10 Jun 2003 | INR | 13 | 13 | 13 | 13 | 6.5 | -0.25 (-1.89%) | 100 |
| 9 Jun 2003 | INR | 14.9 | 14.9 | 13 | 13.25 | 6.625 | -0.5 (-3.64%) | 2,050 |
| 6 Jun 2003 | INR | 15.8 | 15.8 | 13.25 | 13.75 | 6.875 | +0.11 (+0.81%) | 1,858 |
| 5 Jun 2003 | INR | 16 | 16 | 13.6 | 13.64 | 6.82 | -1.27 (-8.52%) | 4,310 |
| 4 Jun 2003 | INR | 14.2 | 15.5 | 14.2 | 14.91 | 7.455 | +1.2 (+8.75%) | 20,487 |
| 3 Jun 2003 | INR | 15.25 | 15.25 | 13.1 | 13.71 | 6.855 | -1.54 (-10.10%) | 8,628 |
| 2 Jun 2003 | INR | 15.25 | 15.75 | 14.5 | 15.25 | 7.625 | +1.3 (+9.32%) | 19,267 |
| 30 May 2003 | INR | 12.5 | 14 | 12.5 | 13.95 | 6.975 | +1.65 (+13.41%) | 14,500 |
| 29 May 2003 | INR | 11.5 | 12.5 | 11.5 | 12.3 | 6.15 | +0.5 (+4.24%) | 6,405 |
| 28 May 2003 | INR | 12.2 | 12.2 | 11.6 | 11.8 | 5.9 | -0.15 (-1.26%) | 10,850 |
| 27 May 2003 | INR | 12 | 12.25 | 11.8 | 11.95 | 5.975 | +0.2 (+1.70%) | 8,850 |
| 26 May 2003 | INR | 12 | 12 | 11.6 | 11.75 | 5.875 | +0.7 (+6.33%) | 5,150 |
| 23 May 2003 | INR | 11.5 | 11.5 | 11 | 11.05 | 5.525 | -0.1 (-0.90%) | 1,650 |
| 22 May 2003 | INR | 10.55 | 11.9 | 10.55 | 11.15 | 5.575 | +0.4 (+3.72%) | 2,285 |
| 21 May 2003 | INR | 9.95 | 10.75 | 9.5 | 10.75 | 5.375 | +1.75 (+19.44%) | 20,416 |
| 20 May 2003 | INR | 9 | 9 | 9 | 9 | 4.5 | -0.85 (-8.63%) | 500 |
| 19 May 2003 | INR | 9.5 | 9.85 | 9.5 | 9.85 | 4.925 | +0.35 (+3.68%) | 1,400 |
| 16 May 2003 | INR | 9.95 | 9.95 | 9 | 9.5 | 4.75 | +0.3 (+3.26%) | 4,500 |
