| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | INR | 24.75 | 25 | 23.3 | 23.35 | 23.35 | -0.55 (-2.30%) | 45,810 |
| 9 Jul 2003 | INR | 29 | 29 | 23.5 | 23.9 | 23.9 | -1.1 (-4.40%) | 43,990 |
| 8 Jul 2003 | INR | 24 | 26 | 24 | 25 | 25 | +1.95 (+8.46%) | 105,430 |
| 7 Jul 2003 | INR | 24 | 24 | 20.55 | 23.05 | 23.05 | +2.95 (+14.68%) | 83,487 |
| 4 Jul 2003 | INR | 21 | 21.55 | 20 | 20.1 | 20.1 | -0.75 (-3.60%) | 62,600 |
| 3 Jul 2003 | INR | 19.5 | 21.6 | 19.5 | 20.85 | 20.85 | +0.8 (+3.99%) | 61,928 |
| 2 Jul 2003 | INR | 20 | 20.55 | 19.3 | 20.05 | 20.05 | +0.6 (+3.08%) | 64,154 |
| 1 Jul 2003 | INR | 21 | 21 | 19.25 | 19.45 | 19.45 | -0.2 (-1.02%) | 35,335 |
| 30 Jun 2003 | INR | 22.5 | 22.5 | 19.25 | 19.65 | 19.65 | +0.65 (+3.42%) | 31,656 |
| 27 Jun 2003 | INR | 19.2 | 19.4 | 18.75 | 19 | 19 | -0.25 (-1.30%) | 15,789 |
| 26 Jun 2003 | INR | 20.5 | 20.5 | 18.9 | 19.25 | 19.25 | -0.05 (-0.26%) | 20,260 |
| 25 Jun 2003 | INR | 19.85 | 19.85 | 18.8 | 19.3 | 19.3 | -0.1 (-0.52%) | 31,488 |
| 24 Jun 2003 | INR | 19.5 | 19.5 | 18.65 | 19.4 | 19.4 | +0.35 (+1.84%) | 39,404 |
| 23 Jun 2003 | INR | 20.3 | 20.3 | 19 | 19.05 | 19.05 | +0.6 (+3.25%) | 21,383 |
| 20 Jun 2003 | INR | 18.7 | 19 | 18.2 | 18.45 | 18.45 | +0.15 (+0.82%) | 20,549 |
| 19 Jun 2003 | INR | 19.35 | 20.5 | 18.1 | 18.3 | 18.3 | -0.65 (-3.43%) | 26,351 |
| 18 Jun 2003 | INR | 19.25 | 20.25 | 18.95 | 18.95 | 18.95 | -0.3 (-1.56%) | 54,248 |
| 17 Jun 2003 | INR | 20.5 | 20.5 | 19.05 | 19.25 | 19.25 | +0.2 (+1.05%) | 58,569 |
| 16 Jun 2003 | INR | 15.6 | 19.6 | 15.6 | 19.05 | 19.05 | +2.7 (+16.51%) | 87,155 |
| 13 Jun 2003 | INR | 19.2 | 19.2 | 16.05 | 16.35 | 16.35 | +0.35 (+2.19%) | 23,508 |
| 12 Jun 2003 | INR | 18.75 | 18.75 | 15.5 | 16 | 16 | -0.15 (-0.93%) | 23,351 |
| 11 Jun 2003 | INR | 16 | 17 | 15.75 | 16.15 | 16.15 | +0.65 (+4.19%) | 22,503 |
| 10 Jun 2003 | INR | 18.5 | 18.5 | 15 | 15.5 | 15.5 | 0.0 (0.0%) | 17,464 |
| 9 Jun 2003 | INR | 15.5 | 16.4 | 15.15 | 15.5 | 15.5 | -0.2 (-1.27%) | 18,605 |
| 6 Jun 2003 | INR | 15.5 | 15.75 | 15.25 | 15.7 | 15.7 | -0.25 (-1.57%) | 6,615 |
| 5 Jun 2003 | INR | 15.7 | 16 | 15.5 | 15.95 | 15.95 | 0.0 (0.0%) | 6,032 |
| 4 Jun 2003 | INR | 16.5 | 16.5 | 15.7 | 15.95 | 15.95 | +0.35 (+2.24%) | 10,527 |
| 3 Jun 2003 | INR | 17.5 | 17.5 | 15.5 | 15.6 | 15.6 | -0.4 (-2.50%) | 12,741 |
| 2 Jun 2003 | INR | 15 | 16.5 | 14.9 | 16 | 16 | +0.9 (+5.96%) | 25,953 |
| 30 May 2003 | INR | 15.5 | 15.85 | 15 | 15.1 | 15.1 | -0.5 (-3.21%) | 14,445 |
