| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2003 | INR | 21.55 | 21.55 | 17.85 | 20.5 | 20.5 | -1.4 (-6.39%) | 3,752 |
| 6 Jun 2003 | INR | 0 | 0 | 0 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
| 5 Jun 2003 | INR | 21.35 | 22 | 21.35 | 21.9 | 21.9 | +0.4 (+1.86%) | 2,500 |
| 4 Jun 2003 | INR | 21 | 21.75 | 21 | 21.5 | 21.5 | -0.05 (-0.23%) | 1,950 |
| 3 Jun 2003 | INR | 21.5 | 21.75 | 21.5 | 21.55 | 21.55 | +0.05 (+0.23%) | 2,200 |
| 2 Jun 2003 | INR | 21.25 | 22.6 | 21.25 | 21.5 | 21.5 | +0.25 (+1.18%) | 1,972 |
| 30 May 2003 | INR | 22.1 | 22.1 | 21.25 | 21.25 | 21.25 | -0.8 (-3.63%) | 200 |
| 29 May 2003 | INR | 23 | 23 | 21 | 22.05 | 22.05 | -0.25 (-1.12%) | 6,701 |
| 28 May 2003 | INR | 20 | 22.3 | 20 | 22.3 | 22.3 | +2.5 (+12.63%) | 5,754 |
| 27 May 2003 | INR | 19.5 | 19.8 | 19.5 | 19.8 | 19.8 | +0.3 (+1.54%) | 2,100 |
| 26 May 2003 | INR | 19.7 | 19.7 | 19.5 | 19.5 | 19.5 | -0.2 (-1.02%) | 1,950 |
| 23 May 2003 | INR | 20 | 20 | 19.25 | 19.7 | 19.7 | -0.3 (-1.50%) | 4,331 |
| 22 May 2003 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 8,200 |
| 21 May 2003 | INR | 20.05 | 20.05 | 20 | 20 | 20 | 0.0 (0.0%) | 3,000 |
| 20 May 2003 | INR | 20 | 20.1 | 20 | 20 | 20 | 0.0 (0.0%) | 2,100 |
| 19 May 2003 | INR | 20.1 | 20.4 | 20 | 20 | 20 | -0.1 (-0.50%) | 8,573 |
| 16 May 2003 | INR | 21.75 | 22.4 | 20 | 20.1 | 20.1 | -0.4 (-1.95%) | 6,000 |
| 15 May 2003 | INR | 18.75 | 21.4 | 18.25 | 20.5 | 20.5 | +2.5 (+13.89%) | 25,804 |
| 14 May 2003 | INR | 17.5 | 18.25 | 17.35 | 18 | 18 | +0.45 (+2.56%) | 4,150 |
| 13 May 2003 | INR | 18 | 18.25 | 17.5 | 17.55 | 17.55 | -0.6 (-3.31%) | 2,100 |
| 12 May 2003 | INR | 17.25 | 18.25 | 17.25 | 18.15 | 18.15 | +0.9 (+5.22%) | 5,500 |
| 9 May 2003 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.75 (-4.17%) | 100 |
| 8 May 2003 | INR | 15.1 | 18 | 15.1 | 18 | 18 | +3 (+20%) | 1,500 |
| 7 May 2003 | INR | 15.5 | 15.5 | 15 | 15 | 15 | -0.7 (-4.46%) | 200 |
| 6 May 2003 | INR | 15 | 15.7 | 14.9 | 15.7 | 15.7 | +0.2 (+1.29%) | 2,826 |
| 5 May 2003 | INR | 14.95 | 15.5 | 14.95 | 15.5 | 15.5 | +0.65 (+4.38%) | 600 |
| 2 May 2003 | INR | 15.2 | 15.5 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 1,000 |
| 1 May 2003 | INR | 0 | 0 | 0 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.15 (-1%) | 500 |
| 29 Apr 2003 | INR | 15 | 15 | 15 | 15 | 15 | +0.05 (+0.33%) | 100 |
