| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | INR | 24.2 | 25.9 | 24.15 | 24.75 | 24.75 | +0.65 (+2.70%) | 6,650 |
| 3 Jun 2003 | INR | 24.4 | 24.4 | 23.75 | 24.1 | 24.1 | +0.35 (+1.47%) | 4,959 |
| 2 Jun 2003 | INR | 24 | 25.1 | 23.7 | 23.75 | 23.75 | -0.1 (-0.42%) | 25,378 |
| 30 May 2003 | INR | 22 | 23.85 | 22 | 23.85 | 23.85 | +3.95 (+19.85%) | 26,918 |
| 29 May 2003 | INR | 19.9 | 20.15 | 19.65 | 19.9 | 19.9 | +0.55 (+2.84%) | 4,776 |
| 28 May 2003 | INR | 19.65 | 19.8 | 19 | 19.35 | 19.35 | +0.5 (+2.65%) | 13,379 |
| 27 May 2003 | INR | 20 | 20.1 | 18.5 | 18.85 | 18.85 | -0.3 (-1.57%) | 32,437 |
| 26 May 2003 | INR | 19.5 | 20.45 | 19 | 19.15 | 19.15 | +0.5 (+2.68%) | 32,267 |
| 23 May 2003 | INR | 18.75 | 19.55 | 18.5 | 18.65 | 18.65 | -0.05 (-0.27%) | 15,518 |
| 22 May 2003 | INR | 25.8 | 25.8 | 18.1 | 18.7 | 18.7 | -3.2 (-14.61%) | 23,060 |
| 21 May 2003 | INR | 25.3 | 25.3 | 19.75 | 21.9 | 21.9 | +0.7 (+3.30%) | 400 |
| 20 May 2003 | INR | 0 | 0 | 0 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 19 May 2003 | INR | 19.5 | 21.45 | 19.5 | 21.2 | 21.2 | +0.45 (+2.17%) | 310 |
| 16 May 2003 | INR | 22.7 | 22.7 | 19.65 | 20.75 | 20.75 | +1.6 (+8.36%) | 932 |
| 15 May 2003 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +0.55 (+2.96%) | 500 |
| 14 May 2003 | INR | 20 | 20 | 18.15 | 18.6 | 18.6 | -0.15 (-0.80%) | 2,100 |
| 13 May 2003 | INR | 0 | 0 | 0 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
| 12 May 2003 | INR | 19 | 19.05 | 18.75 | 18.75 | 18.75 | -0.75 (-3.85%) | 548 |
| 9 May 2003 | INR | 0 | 0 | 0 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 8 May 2003 | INR | 19.25 | 19.5 | 19 | 19.5 | 19.5 | +0.55 (+2.90%) | 600 |
| 7 May 2003 | INR | 19.7 | 19.7 | 18.5 | 18.95 | 18.95 | -0.05 (-0.26%) | 300 |
| 6 May 2003 | INR | 19 | 19 | 19 | 19 | 19 | +0.35 (+1.88%) | 60 |
| 5 May 2003 | INR | 0 | 0 | 0 | 18.65 | 18.65 | 0.0 (0.0%) | 0 |
| 2 May 2003 | INR | 18.05 | 19.05 | 18.05 | 18.65 | 18.65 | -0.35 (-1.84%) | 1,122 |
| 1 May 2003 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 19 | 19 | 19 | 19 | 19 | -0.15 (-0.78%) | 250 |
| 29 Apr 2003 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 28 Apr 2003 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +0.9 (+4.93%) | 100 |
| 25 Apr 2003 | INR | 0 | 0 | 0 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 24 Apr 2003 | INR | 18.05 | 18.95 | 18.05 | 18.25 | 18.25 | +0.25 (+1.39%) | 400 |
