| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 10.25 | 10.9 | 9.11 | 9.26 | 8.9852 | -1.75 (-15.89%) | 29,639 |
| 3 Jul 2003 | INR | 11.5 | 11.68 | 10.62 | 11.01 | 10.6833 | +1.27 (+13.04%) | 33,852 |
| 2 Jul 2003 | INR | 9 | 10.2 | 9 | 9.74 | 9.451 | +1.24 (+14.59%) | 26,842 |
| 1 Jul 2003 | INR | 8 | 8.5 | 8 | 8.5 | 8.2478 | +0.2 (+2.41%) | 10,651 |
| 30 Jun 2003 | INR | 7.01 | 8.3 | 7.01 | 8.3 | 8.0537 | +1.38 (+19.94%) | 30,436 |
| 27 Jun 2003 | INR | 7 | 7 | 6.1 | 6.92 | 6.7147 | -0.21 (-2.95%) | 6,100 |
| 26 Jun 2003 | INR | 6.71 | 7.4 | 6.71 | 7.13 | 6.9184 | -0.05 (-0.70%) | 6,302 |
| 25 Jun 2003 | INR | 6 | 7.5 | 6 | 7.18 | 6.9669 | +0.47 (+7.00%) | 19,627 |
| 24 Jun 2003 | INR | 6.69 | 6.9 | 6.67 | 6.71 | 6.5109 | -0.04 (-0.59%) | 7,830 |
| 23 Jun 2003 | INR | 6.34 | 7 | 6.34 | 6.75 | 6.5497 | +0.03 (+0.45%) | 4,275 |
| 20 Jun 2003 | INR | 6.99 | 7 | 6.65 | 6.72 | 6.5206 | +0.01 (+0.15%) | 7,800 |
| 19 Jun 2003 | INR | 6.5 | 7 | 6.4 | 6.71 | 6.5109 | +0.12 (+1.82%) | 10,327 |
| 18 Jun 2003 | INR | 6.6 | 6.75 | 6.21 | 6.59 | 6.3945 | -0.27 (-3.94%) | 3,720 |
| 17 Jun 2003 | INR | 6.66 | 6.91 | 6.66 | 6.86 | 6.6564 | +0.59 (+9.41%) | 2,430 |
| 16 Jun 2003 | INR | 6.43 | 6.43 | 6.27 | 6.27 | 6.0839 | -0.3 (-4.57%) | 675 |
| 13 Jun 2003 | INR | 7.05 | 7.05 | 6.55 | 6.57 | 6.375 | -0.56 (-7.85%) | 15,035 |
| 12 Jun 2003 | INR | 6.16 | 7.13 | 6.16 | 7.13 | 6.9184 | +0.48 (+7.22%) | 6,011 |
| 11 Jun 2003 | INR | 6.8 | 6.8 | 6.55 | 6.65 | 6.4527 | -0.48 (-6.73%) | 2,350 |
| 10 Jun 2003 | INR | 7.75 | 7.75 | 7.1 | 7.13 | 6.9184 | -0.55 (-7.16%) | 9,518 |
| 9 Jun 2003 | INR | 7 | 7.68 | 6.35 | 7.68 | 7.4521 | +1.28 (+20%) | 11,777 |
| 6 Jun 2003 | INR | 5.67 | 6.5 | 5.67 | 6.4 | 6.2101 | +0.4 (+6.67%) | 4,397 |
| 5 Jun 2003 | INR | 6 | 6 | 5.75 | 6 | 5.822 | +0.29 (+5.08%) | 1,800 |
| 4 Jun 2003 | INR | 5.25 | 5.95 | 5.25 | 5.71 | 5.5406 | -0.04 (-0.70%) | 7,440 |
| 3 Jun 2003 | INR | 5.75 | 5.75 | 5.6 | 5.75 | 5.5794 | +0.05 (+0.88%) | 6,530 |
| 2 Jun 2003 | INR | 5.05 | 5.7 | 5.05 | 5.7 | 5.5309 | +0.1 (+1.79%) | 2,110 |
| 30 May 2003 | INR | 5.05 | 5.65 | 5.05 | 5.6 | 5.4338 | +0.1 (+1.82%) | 6,900 |
| 29 May 2003 | INR | 5.25 | 5.7 | 5.25 | 5.5 | 5.3368 | +0.3 (+5.77%) | 3,945 |
| 28 May 2003 | INR | 5.2 | 5.3 | 5.2 | 5.2 | 5.0457 | -0.2 (-3.70%) | 1,050 |
| 27 May 2003 | INR | 5.4 | 5.6 | 5.35 | 5.4 | 5.2398 | 0.0 (0.0%) | 2,744 |
| 26 May 2003 | INR | 5.25 | 5.4 | 5.25 | 5.4 | 5.2398 | +0.05 (+0.93%) | 10,668 |
