| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 21.5 | 23.5 | 20.9 | 23.5 | 11.75 | +1.1 (+4.91%) | 27,750 |
| 3 Jul 2003 | INR | 23 | 23.4 | 20.85 | 22.4 | 11.2 | +1.4 (+6.67%) | 57,500 |
| 2 Jul 2003 | INR | 20.8 | 21.25 | 20.25 | 21 | 10.5 | +0.35 (+1.69%) | 178,600 |
| 1 Jul 2003 | INR | 20 | 21.5 | 18.5 | 20.65 | 10.325 | +0.75 (+3.77%) | 72,750 |
| 30 Jun 2003 | INR | 25 | 25 | 19.25 | 19.9 | 9.95 | -4.1 (-17.08%) | 280,510 |
| 27 Jun 2003 | INR | 25 | 25 | 22.65 | 24 | 12 | -0.1 (-0.41%) | 496,610 |
| 26 Jun 2003 | INR | 23.75 | 24.7 | 23.5 | 24.1 | 12.05 | +0.55 (+2.34%) | 375,000 |
| 25 Jun 2003 | INR | 24 | 24 | 22.5 | 23.55 | 11.775 | +1.1 (+4.90%) | 516,110 |
| 24 Jun 2003 | INR | 22 | 24 | 20.85 | 22.45 | 11.225 | +2.45 (+12.25%) | 457,850 |
| 23 Jun 2003 | INR | 17 | 20 | 15.25 | 20 | 10 | +1.95 (+10.80%) | 106,500 |
| 20 Jun 2003 | INR | 18 | 18.1 | 18 | 18.05 | 9.025 | -0.05 (-0.28%) | 25,000 |
| 19 Jun 2003 | INR | 18 | 18.1 | 18 | 18.1 | 9.05 | -0.15 (-0.82%) | 600 |
| 18 Jun 2003 | INR | 0 | 0 | 0 | 18.25 | 9.125 | 0.0 (0.0%) | 0 |
| 17 Jun 2003 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 9.125 | +0.25 (+1.39%) | 1,000 |
| 16 Jun 2003 | INR | 18.95 | 19 | 17.5 | 18 | 9 | +0.2 (+1.12%) | 35,000 |
| 13 Jun 2003 | INR | 17.9 | 18 | 17.75 | 17.8 | 8.9 | +1.6 (+9.88%) | 8,010 |
| 12 Jun 2003 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 8.1 | +0.05 (+0.31%) | 11,000 |
| 11 Jun 2003 | INR | 18 | 18 | 16.15 | 16.15 | 8.075 | -2.2 (-11.99%) | 6,000 |
| 10 Jun 2003 | INR | 17 | 18.35 | 17 | 18.35 | 9.175 | +1.25 (+7.31%) | 4,000 |
| 9 Jun 2003 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 8.55 | -1.8 (-9.52%) | 1,000 |
| 6 Jun 2003 | INR | 17.8 | 18.9 | 17 | 18.9 | 9.45 | +2.8 (+17.39%) | 6,930 |
| 5 Jun 2003 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 8.05 | -0.5 (-3.01%) | 500 |
| 4 Jun 2003 | INR | 14.3 | 16.9 | 14.3 | 16.6 | 8.3 | -0.65 (-3.77%) | 6,970 |
| 3 Jun 2003 | INR | 15 | 17.25 | 15 | 17.25 | 8.625 | +2.05 (+13.49%) | 4,000 |
| 2 Jun 2003 | INR | 17.9 | 17.9 | 15.05 | 15.2 | 7.6 | -0.95 (-5.88%) | 1,050 |
| 30 May 2003 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 8.075 | -1.95 (-10.77%) | 1,250 |
| 29 May 2003 | INR | 15.8 | 18.1 | 15.5 | 18.1 | 9.05 | -0.8 (-4.23%) | 3,510 |
| 28 May 2003 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 9.45 | +1 (+5.59%) | 1,030 |
| 27 May 2003 | INR | 0 | 0 | 0 | 17.9 | 8.95 | 0.0 (0.0%) | 0 |
| 26 May 2003 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 8.95 | +1.9 (+11.88%) | 10 |
