| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2003 | INR | 15.5 | 15.5 | 15.1 | 15.3 | 15.3 | -0.01 (-0.07%) | 17,115 |
| 11 Jul 2003 | INR | 14.26 | 15.5 | 14.26 | 15.31 | 15.31 | +0.18 (+1.19%) | 7,110 |
| 10 Jul 2003 | INR | 15 | 15.49 | 14.32 | 15.13 | 15.13 | -0.09 (-0.59%) | 7,733 |
| 9 Jul 2003 | INR | 16.25 | 16.25 | 15.1 | 15.22 | 15.22 | -1.28 (-7.76%) | 10,073 |
| 8 Jul 2003 | INR | 17 | 17 | 16.25 | 16.5 | 16.5 | +0.5 (+3.13%) | 13,992 |
| 7 Jul 2003 | INR | 16 | 16.1 | 15.8 | 16 | 16 | +0.35 (+2.24%) | 7,207 |
| 4 Jul 2003 | INR | 15.68 | 16 | 15.5 | 15.65 | 15.65 | -0.03 (-0.19%) | 8,622 |
| 3 Jul 2003 | INR | 15.8 | 17 | 15.6 | 15.68 | 15.68 | -0.42 (-2.61%) | 17,795 |
| 2 Jul 2003 | INR | 15.5 | 17 | 15 | 16.1 | 16.1 | +1.33 (+9.00%) | 37,099 |
| 1 Jul 2003 | INR | 14.26 | 15 | 13.85 | 14.77 | 14.77 | +0.47 (+3.29%) | 16,666 |
| 30 Jun 2003 | INR | 15.1 | 15.1 | 14.25 | 14.3 | 14.3 | -0.63 (-4.22%) | 12,318 |
| 27 Jun 2003 | INR | 14.15 | 15.01 | 14.15 | 14.93 | 14.93 | +0.13 (+0.88%) | 10,220 |
| 26 Jun 2003 | INR | 14.84 | 15 | 14.4 | 14.8 | 14.8 | +0.53 (+3.71%) | 9,580 |
| 25 Jun 2003 | INR | 15.55 | 15.9 | 13.85 | 14.27 | 14.27 | -1.22 (-7.88%) | 5,896 |
| 24 Jun 2003 | INR | 14.15 | 15.75 | 14.15 | 15.49 | 15.49 | +1.24 (+8.70%) | 15,400 |
| 23 Jun 2003 | INR | 13.9 | 15 | 13.9 | 14.25 | 14.25 | +0.51 (+3.71%) | 21,478 |
| 20 Jun 2003 | INR | 14.05 | 14.18 | 13.65 | 13.74 | 13.74 | -0.33 (-2.35%) | 6,320 |
| 19 Jun 2003 | INR | 14.1 | 14.5 | 14.05 | 14.07 | 14.07 | +0.05 (+0.36%) | 9,338 |
| 18 Jun 2003 | INR | 14 | 14.45 | 14 | 14.02 | 14.02 | +0.02 (+0.14%) | 7,460 |
| 17 Jun 2003 | INR | 13.3 | 14.7 | 13.3 | 14 | 14 | +0.5 (+3.70%) | 11,985 |
| 16 Jun 2003 | INR | 12.95 | 13.5 | 12.85 | 13.5 | 13.5 | +0.18 (+1.35%) | 5,290 |
| 13 Jun 2003 | INR | 13 | 13.35 | 12.55 | 13.32 | 13.32 | +0.12 (+0.91%) | 13,747 |
| 12 Jun 2003 | INR | 13.2 | 13.45 | 12.75 | 13.2 | 13.2 | +0.55 (+4.35%) | 8,460 |
| 11 Jun 2003 | INR | 12.5 | 12.75 | 12.35 | 12.65 | 12.65 | +0.05 (+0.40%) | 3,094 |
| 10 Jun 2003 | INR | 12.15 | 13 | 11.9 | 12.6 | 12.6 | +0.45 (+3.70%) | 13,779 |
| 9 Jun 2003 | INR | 12.1 | 12.25 | 11.5 | 12.15 | 12.15 | +0.3 (+2.53%) | 5,365 |
| 6 Jun 2003 | INR | 12.1 | 12.25 | 11.75 | 11.85 | 11.85 | 0.0 (0.0%) | 6,995 |
| 5 Jun 2003 | INR | 12 | 12.1 | 11.8 | 11.85 | 11.85 | -0.2 (-1.66%) | 4,900 |
| 4 Jun 2003 | INR | 11.85 | 12.05 | 11.85 | 12.05 | 12.05 | +0.25 (+2.12%) | 1,870 |
| 3 Jun 2003 | INR | 11.85 | 12 | 11.75 | 11.8 | 11.8 | -0.09 (-0.76%) | 8,740 |
