| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | INR | 52 | 52.5 | 51 | 51.6 | 51.6 | -0.25 (-0.48%) | 15,250 |
| 9 Jul 2003 | INR | 52.55 | 53.5 | 51.5 | 51.85 | 51.85 | -0.2 (-0.38%) | 27,386 |
| 8 Jul 2003 | INR | 56.1 | 56.1 | 51.75 | 52.05 | 52.05 | -3.3 (-5.96%) | 20,192 |
| 7 Jul 2003 | INR | 54.9 | 58.5 | 54 | 55.35 | 55.35 | +0.7 (+1.28%) | 58,218 |
| 4 Jul 2003 | INR | 57.1 | 57.2 | 53.4 | 54.65 | 54.65 | -2.15 (-3.79%) | 38,367 |
| 3 Jul 2003 | INR | 56.9 | 60 | 56 | 56.8 | 56.8 | +1.35 (+2.43%) | 115,548 |
| 2 Jul 2003 | INR | 56.4 | 59.5 | 54.2 | 55.45 | 55.45 | +0.35 (+0.64%) | 309,309 |
| 1 Jul 2003 | INR | 45.5 | 55.35 | 45.5 | 55.1 | 55.1 | +8.95 (+19.39%) | 484,206 |
| 30 Jun 2003 | INR | 42.3 | 46.85 | 41.65 | 46.15 | 46.15 | +5 (+12.15%) | 244,901 |
| 27 Jun 2003 | INR | 42 | 42 | 40.15 | 41.15 | 41.15 | +0.05 (+0.12%) | 38,399 |
| 26 Jun 2003 | INR | 40.35 | 42 | 40.35 | 41.1 | 41.1 | +0.95 (+2.37%) | 26,232 |
| 25 Jun 2003 | INR | 41.2 | 41.7 | 40.1 | 40.15 | 40.15 | -0.35 (-0.86%) | 17,061 |
| 24 Jun 2003 | INR | 38 | 42.25 | 37 | 40.5 | 40.5 | +0.55 (+1.38%) | 40,815 |
| 23 Jun 2003 | INR | 42 | 42 | 39.5 | 39.95 | 39.95 | -1.2 (-2.92%) | 23,603 |
| 20 Jun 2003 | INR | 41 | 42.35 | 40.9 | 41.15 | 41.15 | -0.7 (-1.67%) | 30,850 |
| 19 Jun 2003 | INR | 42.4 | 44.15 | 41.55 | 41.85 | 41.85 | -0.4 (-0.95%) | 72,086 |
| 18 Jun 2003 | INR | 45.45 | 45.65 | 41.9 | 42.25 | 42.25 | -2.15 (-4.84%) | 77,776 |
| 17 Jun 2003 | INR | 45 | 47.9 | 44 | 44.4 | 44.4 | +0.3 (+0.68%) | 255,300 |
| 16 Jun 2003 | INR | 44.85 | 47.5 | 43.35 | 44.1 | 44.1 | -1.15 (-2.54%) | 428,214 |
| 13 Jun 2003 | INR | 40.2 | 45.85 | 40.2 | 45.25 | 45.25 | +5.45 (+13.69%) | 594,958 |
| 12 Jun 2003 | INR | 39 | 41.85 | 38.95 | 39.8 | 39.8 | +1.35 (+3.51%) | 208,833 |
| 11 Jun 2003 | INR | 36.8 | 38.9 | 36 | 38.45 | 38.45 | +2.4 (+6.66%) | 27,586 |
| 10 Jun 2003 | INR | 33.35 | 37.5 | 33.35 | 36.05 | 36.05 | +1.55 (+4.49%) | 28,066 |
| 9 Jun 2003 | INR | 34.5 | 35 | 34.25 | 34.5 | 34.5 | 0.0 (0.0%) | 5,069 |
| 6 Jun 2003 | INR | 34.5 | 35 | 34.3 | 34.5 | 34.5 | -0.1 (-0.29%) | 3,306 |
| 5 Jun 2003 | INR | 35.1 | 35.85 | 34 | 34.6 | 34.6 | 0.0 (0.0%) | 16,060 |
| 4 Jun 2003 | INR | 34.25 | 35.3 | 34.25 | 34.6 | 34.6 | -0.25 (-0.72%) | 7,147 |
| 3 Jun 2003 | INR | 34.2 | 35.9 | 33.9 | 34.85 | 34.85 | -0.4 (-1.13%) | 14,063 |
| 2 Jun 2003 | INR | 35 | 36.25 | 34.1 | 35.25 | 35.25 | +0.65 (+1.88%) | 11,316 |
| 30 May 2003 | INR | 35 | 35.3 | 34.2 | 34.6 | 34.6 | -0.35 (-1.00%) | 14,586 |
