| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 18.95 | 20.5 | 18.8 | 18.9 | 18.9 | +0.5 (+2.72%) | 38,658 |
| 2 Jul 2003 | INR | 17.5 | 18.7 | 16.8 | 18.4 | 18.4 | +1.75 (+10.51%) | 37,202 |
| 1 Jul 2003 | INR | 16.25 | 17 | 16.05 | 16.65 | 16.65 | +0.34 (+2.08%) | 15,193 |
| 30 Jun 2003 | INR | 16.8 | 16.85 | 16.05 | 16.31 | 16.31 | -0.41 (-2.45%) | 5,410 |
| 27 Jun 2003 | INR | 15.5 | 16.85 | 15.4 | 16.72 | 16.72 | -0.23 (-1.36%) | 4,900 |
| 26 Jun 2003 | INR | 16.9 | 17.34 | 16.9 | 16.95 | 16.95 | +0.01 (+0.06%) | 10,310 |
| 25 Jun 2003 | INR | 17.05 | 17.2 | 16.75 | 16.94 | 16.94 | -0.11 (-0.65%) | 9,780 |
| 24 Jun 2003 | INR | 17 | 17.45 | 16.8 | 17.05 | 17.05 | +0.22 (+1.31%) | 11,922 |
| 23 Jun 2003 | INR | 16.6 | 17.3 | 16.1 | 16.83 | 16.83 | +0.45 (+2.75%) | 16,306 |
| 20 Jun 2003 | INR | 16.75 | 16.9 | 16.25 | 16.38 | 16.38 | -0.15 (-0.91%) | 11,175 |
| 19 Jun 2003 | INR | 15.5 | 17.05 | 15.5 | 16.53 | 16.53 | +0.5 (+3.12%) | 11,000 |
| 18 Jun 2003 | INR | 17.1 | 17.4 | 15.9 | 16.03 | 16.03 | -0.76 (-4.53%) | 40,434 |
| 17 Jun 2003 | INR | 17.6 | 17.6 | 16.5 | 16.79 | 16.79 | +0.21 (+1.27%) | 36,360 |
| 16 Jun 2003 | INR | 15.5 | 16.8 | 15 | 16.58 | 16.58 | +2.33 (+16.35%) | 54,767 |
| 13 Jun 2003 | INR | 14.1 | 15 | 14 | 14.25 | 14.25 | +0.21 (+1.50%) | 6,300 |
| 12 Jun 2003 | INR | 14 | 14.4 | 14 | 14.04 | 14.04 | -0.02 (-0.14%) | 5,700 |
| 11 Jun 2003 | INR | 14.3 | 14.3 | 14 | 14.06 | 14.06 | -0.29 (-2.02%) | 2,200 |
| 10 Jun 2003 | INR | 14.85 | 14.9 | 14.35 | 14.35 | 14.35 | -0.13 (-0.90%) | 7,130 |
| 9 Jun 2003 | INR | 14 | 14.85 | 14 | 14.48 | 14.48 | +0.38 (+2.70%) | 8,588 |
| 6 Jun 2003 | INR | 14.99 | 14.99 | 14.1 | 14.1 | 14.1 | -0.43 (-2.96%) | 8,013 |
| 5 Jun 2003 | INR | 15.34 | 15.34 | 14.5 | 14.53 | 14.53 | -0.38 (-2.55%) | 12,475 |
| 4 Jun 2003 | INR | 15.1 | 15.34 | 14.85 | 14.91 | 14.91 | -0.09 (-0.60%) | 5,275 |
| 3 Jun 2003 | INR | 14.85 | 15.6 | 14.85 | 15 | 15 | +0.21 (+1.42%) | 24,190 |
| 2 Jun 2003 | INR | 13.51 | 15.1 | 13.5 | 14.79 | 14.79 | +0.34 (+2.35%) | 8,730 |
| 30 May 2003 | INR | 14.05 | 14.5 | 14 | 14.45 | 14.45 | +0.4 (+2.85%) | 3,845 |
| 29 May 2003 | INR | 14.35 | 14.5 | 13.65 | 14.05 | 14.05 | -0.35 (-2.43%) | 3,350 |
| 28 May 2003 | INR | 14.9 | 14.9 | 13.9 | 14.4 | 14.4 | -0.45 (-3.03%) | 9,547 |
| 27 May 2003 | INR | 14.8 | 15.45 | 14.75 | 14.85 | 14.85 | -0.25 (-1.66%) | 9,459 |
| 26 May 2003 | INR | 14.3 | 15.25 | 13.9 | 15.1 | 15.1 | +1 (+7.09%) | 25,595 |
| 23 May 2003 | INR | 13.5 | 14.3 | 13.3 | 14.1 | 14.1 | +0.9 (+6.82%) | 19,398 |
