| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2003 | INR | 23.2 | 25.1 | 23.2 | 24.7 | 24.7 | +0.95 (+4%) | 6,024 |
| 30 Jun 2003 | INR | 23.55 | 25 | 22.5 | 23.75 | 23.75 | +0.25 (+1.06%) | 7,868 |
| 27 Jun 2003 | INR | 23.05 | 25.65 | 23 | 23.5 | 23.5 | -0.45 (-1.88%) | 7,810 |
| 26 Jun 2003 | INR | 22 | 24.4 | 22 | 23.95 | 23.95 | +1.6 (+7.16%) | 10,296 |
| 25 Jun 2003 | INR | 21.5 | 22.5 | 21.5 | 22.35 | 22.35 | +0.8 (+3.71%) | 5,805 |
| 24 Jun 2003 | INR | 21 | 22.25 | 20.95 | 21.55 | 21.55 | +0.45 (+2.13%) | 3,756 |
| 23 Jun 2003 | INR | 22.05 | 22.1 | 21 | 21.1 | 21.1 | -0.85 (-3.87%) | 6,000 |
| 20 Jun 2003 | INR | 20.65 | 22.4 | 20.65 | 21.95 | 21.95 | +0.45 (+2.09%) | 3,435 |
| 19 Jun 2003 | INR | 21.2 | 22.5 | 20.3 | 21.5 | 21.5 | +0.4 (+1.90%) | 5,645 |
| 18 Jun 2003 | INR | 22.8 | 22.8 | 21.1 | 21.1 | 21.1 | -0.5 (-2.31%) | 2,210 |
| 17 Jun 2003 | INR | 21.75 | 22.5 | 21.6 | 21.6 | 21.6 | -1.1 (-4.85%) | 3,951 |
| 16 Jun 2003 | INR | 23 | 23 | 22 | 22.7 | 22.7 | -0.25 (-1.09%) | 3,680 |
| 13 Jun 2003 | INR | 23.4 | 24.9 | 22 | 22.95 | 22.95 | +0.6 (+2.68%) | 13,347 |
| 12 Jun 2003 | INR | 20.3 | 23.7 | 20.3 | 22.35 | 22.35 | +2.35 (+11.75%) | 9,969 |
| 11 Jun 2003 | INR | 19.5 | 20 | 19.5 | 20 | 20 | +1.25 (+6.67%) | 470 |
| 10 Jun 2003 | INR | 19.55 | 20.25 | 18.75 | 18.75 | 18.75 | -1.25 (-6.25%) | 5,654 |
| 9 Jun 2003 | INR | 18.7 | 20.8 | 18.7 | 20 | 20 | +1.6 (+8.70%) | 8,137 |
| 6 Jun 2003 | INR | 19.95 | 19.95 | 18.35 | 18.4 | 18.4 | -0.85 (-4.42%) | 1,332 |
| 5 Jun 2003 | INR | 19.25 | 19.9 | 18.05 | 19.25 | 19.25 | +0.25 (+1.32%) | 1,260 |
| 4 Jun 2003 | INR | 17.15 | 19.1 | 17.15 | 19 | 19 | +1.15 (+6.44%) | 3,335 |
| 3 Jun 2003 | INR | 18.4 | 19 | 17.1 | 17.85 | 17.85 | -0.25 (-1.38%) | 736 |
| 2 Jun 2003 | INR | 18.15 | 18.15 | 18.1 | 18.1 | 18.1 | -0.3 (-1.63%) | 1,000 |
| 30 May 2003 | INR | 18 | 18.45 | 17.6 | 18.4 | 18.4 | +0.7 (+3.95%) | 2,652 |
| 29 May 2003 | INR | 17.7 | 18.3 | 17.7 | 17.7 | 17.7 | -0.05 (-0.28%) | 2,270 |
| 28 May 2003 | INR | 18.3 | 18.3 | 17.55 | 17.75 | 17.75 | -0.45 (-2.47%) | 1,830 |
| 27 May 2003 | INR | 19 | 19 | 18.1 | 18.2 | 18.2 | -0.45 (-2.41%) | 775 |
| 26 May 2003 | INR | 18.6 | 19.5 | 18 | 18.65 | 18.65 | -0.3 (-1.58%) | 2,954 |
| 23 May 2003 | INR | 18.65 | 19 | 18.2 | 18.95 | 18.95 | +0.55 (+2.99%) | 5,710 |
| 22 May 2003 | INR | 17.5 | 18.9 | 17.5 | 18.4 | 18.4 | +0.6 (+3.37%) | 1,664 |
| 21 May 2003 | INR | 15.05 | 18 | 15.05 | 17.8 | 17.8 | 0.0 (0.0%) | 740 |
