| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2003 | INR | 27 | 29 | 27 | 27.7 | 27.7 | +0.7 (+2.59%) | 17,965 |
| 26 Jun 2003 | INR | 25 | 27.7 | 25 | 27 | 27 | +1.55 (+6.09%) | 16,226 |
| 25 Jun 2003 | INR | 25 | 26.5 | 24.5 | 25.45 | 25.45 | +0.5 (+2.00%) | 13,307 |
| 24 Jun 2003 | INR | 23.2 | 25.35 | 23.2 | 24.95 | 24.95 | +1.9 (+8.24%) | 14,028 |
| 23 Jun 2003 | INR | 23.5 | 23.7 | 23 | 23.05 | 23.05 | +1 (+4.54%) | 5,500 |
| 20 Jun 2003 | INR | 22.8 | 23 | 22.05 | 22.05 | 22.05 | -0.45 (-2%) | 6,200 |
| 19 Jun 2003 | INR | 22.1 | 23.15 | 22 | 22.5 | 22.5 | -0.1 (-0.44%) | 4,120 |
| 18 Jun 2003 | INR | 22.8 | 22.8 | 21.9 | 22.6 | 22.6 | +0.55 (+2.49%) | 3,100 |
| 17 Jun 2003 | INR | 23.05 | 23.1 | 22.05 | 22.05 | 22.05 | +0.05 (+0.23%) | 3,650 |
| 16 Jun 2003 | INR | 21.6 | 22 | 21.25 | 22 | 22 | +0.7 (+3.29%) | 3,000 |
| 13 Jun 2003 | INR | 21.25 | 21.5 | 21.25 | 21.3 | 21.3 | -0.1 (-0.47%) | 800 |
| 12 Jun 2003 | INR | 21 | 22.65 | 21 | 21.4 | 21.4 | -0.35 (-1.61%) | 1,252 |
| 11 Jun 2003 | INR | 22.5 | 22.5 | 21.75 | 21.75 | 21.75 | -0.3 (-1.36%) | 1,000 |
| 10 Jun 2003 | INR | 22.6 | 22.6 | 22.05 | 22.05 | 22.05 | -1.55 (-6.57%) | 2,350 |
| 9 Jun 2003 | INR | 22.55 | 23.9 | 22.4 | 23.6 | 23.6 | +1.05 (+4.66%) | 4,052 |
| 6 Jun 2003 | INR | 23 | 23.2 | 22.5 | 22.55 | 22.55 | -0.7 (-3.01%) | 2,000 |
| 5 Jun 2003 | INR | 23 | 23.7 | 23 | 23.25 | 23.25 | +0.4 (+1.75%) | 4,950 |
| 4 Jun 2003 | INR | 23 | 23.5 | 22.75 | 22.85 | 22.85 | -0.15 (-0.65%) | 3,400 |
| 3 Jun 2003 | INR | 23 | 23.55 | 22.35 | 23 | 23 | +0.25 (+1.10%) | 3,401 |
| 2 Jun 2003 | INR | 22.65 | 23 | 22.65 | 22.75 | 22.75 | -0.05 (-0.22%) | 1,500 |
| 30 May 2003 | INR | 23 | 24 | 22.15 | 22.8 | 22.8 | -0.1 (-0.44%) | 17,700 |
| 29 May 2003 | INR | 21.05 | 23.05 | 21.05 | 22.9 | 22.9 | +1.15 (+5.29%) | 9,920 |
| 28 May 2003 | INR | 21.5 | 21.75 | 21.35 | 21.75 | 21.75 | 0.0 (0.0%) | 900 |
| 27 May 2003 | INR | 22.05 | 22.5 | 21.6 | 21.75 | 21.75 | +0.4 (+1.87%) | 4,500 |
| 26 May 2003 | INR | 22.25 | 22.85 | 21.3 | 21.35 | 21.35 | -1.65 (-7.17%) | 4,992 |
| 23 May 2003 | INR | 21.5 | 23.1 | 21.5 | 23 | 23 | +1.1 (+5.02%) | 2,600 |
| 22 May 2003 | INR | 20 | 22.3 | 20 | 21.9 | 21.9 | +1.6 (+7.88%) | 10,560 |
| 21 May 2003 | INR | 19.4 | 20.3 | 19.4 | 20.3 | 20.3 | +1.25 (+6.56%) | 6,800 |
| 20 May 2003 | INR | 18.55 | 19.5 | 18.55 | 19.05 | 19.05 | -0.45 (-2.31%) | 3,100 |
| 19 May 2003 | INR | 19.05 | 19.5 | 19.05 | 19.5 | 19.5 | 0.0 (0.0%) | 3,150 |
