| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 3.4 | 4.38 | 3.4 | 4.27 | 4.27 | +0.62 (+16.99%) | 30,651 |
| 2 Jul 2003 | INR | 3.31 | 3.69 | 3.31 | 3.65 | 3.65 | +0.15 (+4.29%) | 6,591 |
| 1 Jul 2003 | INR | 3.51 | 3.83 | 3.41 | 3.5 | 3.5 | -0.12 (-3.31%) | 4,790 |
| 30 Jun 2003 | INR | 3.5 | 3.83 | 3.5 | 3.62 | 3.62 | +0.04 (+1.12%) | 2,210 |
| 27 Jun 2003 | INR | 3.26 | 3.7 | 3.26 | 3.58 | 3.58 | -0.25 (-6.53%) | 8,035 |
| 26 Jun 2003 | INR | 3.49 | 3.85 | 3.49 | 3.83 | 3.83 | +0.19 (+5.22%) | 6,700 |
| 25 Jun 2003 | INR | 3.62 | 3.8 | 3.61 | 3.64 | 3.64 | -0.16 (-4.21%) | 5,730 |
| 24 Jun 2003 | INR | 3.35 | 3.8 | 3.3 | 3.8 | 3.8 | +0.6 (+18.75%) | 10,600 |
| 23 Jun 2003 | INR | 3.26 | 3.6 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 10,221 |
| 20 Jun 2003 | INR | 3.2 | 3.4 | 3.15 | 3.2 | 3.2 | -0.3 (-8.57%) | 4,300 |
| 19 Jun 2003 | INR | 3.22 | 3.55 | 3.22 | 3.5 | 3.5 | -0.02 (-0.57%) | 6,000 |
| 18 Jun 2003 | INR | 3.5 | 3.75 | 3.5 | 3.52 | 3.52 | -0.08 (-2.22%) | 4,500 |
| 17 Jun 2003 | INR | 3.16 | 3.78 | 3.16 | 3.6 | 3.6 | +0.06 (+1.69%) | 3,300 |
| 16 Jun 2003 | INR | 3.11 | 3.85 | 3.11 | 3.54 | 3.54 | +0.25 (+7.60%) | 7,550 |
| 13 Jun 2003 | INR | 3.48 | 3.55 | 3.25 | 3.29 | 3.29 | -0.41 (-11.08%) | 9,016 |
| 12 Jun 2003 | INR | 3.7 | 4.15 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 4,300 |
| 11 Jun 2003 | INR | 3.8 | 3.8 | 3.5 | 3.75 | 3.75 | +0.05 (+1.35%) | 6,675 |
| 10 Jun 2003 | INR | 3.75 | 3.9 | 3.5 | 3.7 | 3.7 | -0.1 (-2.63%) | 5,225 |
| 9 Jun 2003 | INR | 3.86 | 4 | 3.75 | 3.8 | 3.8 | -0.22 (-5.47%) | 5,700 |
| 6 Jun 2003 | INR | 4.05 | 4.3 | 4 | 4.02 | 4.02 | -0.37 (-8.43%) | 9,126 |
| 5 Jun 2003 | INR | 4 | 4.64 | 4 | 4.39 | 4.39 | +0.52 (+13.44%) | 24,058 |
| 4 Jun 2003 | INR | 3.89 | 4 | 3.87 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,725 |
| 3 Jun 2003 | INR | 4.25 | 4.5 | 3.86 | 3.88 | 3.88 | -0.55 (-12.42%) | 11,060 |
| 2 Jun 2003 | INR | 5 | 5 | 4.21 | 4.43 | 4.43 | -0.57 (-11.40%) | 39,460 |
| 30 May 2003 | INR | 4.9 | 5 | 4.6 | 5 | 5 | +0.8 (+19.05%) | 75,769 |
| 29 May 2003 | INR | 3.8 | 4.2 | 3.45 | 4.2 | 4.2 | +0.7 (+20%) | 58,064 |
| 28 May 2003 | INR | 3.85 | 4 | 3.45 | 3.5 | 3.5 | -0.3 (-7.89%) | 14,988 |
| 27 May 2003 | INR | 3.8 | 3.8 | 3.35 | 3.8 | 3.8 | +0.6 (+18.75%) | 23,850 |
| 26 May 2003 | INR | 3.1 | 3.2 | 3 | 3.2 | 3.2 | +0.5 (+18.52%) | 14,200 |
| 23 May 2003 | INR | 2.05 | 2.7 | 2 | 2.7 | 2.7 | +0.45 (+20%) | 3,755 |
