| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2003 | INR | 12.99 | 13.06 | 12.51 | 13.06 | 13.06 | +0.11 (+0.85%) | 3,349 |
| 13 Jun 2003 | INR | 12.95 | 12.97 | 12.92 | 12.95 | 12.95 | +0.85 (+7.02%) | 4 |
| 12 Jun 2003 | INR | 12.31 | 12.31 | 12.01 | 12.1 | 12.1 | -0.5 (-3.97%) | 1,900 |
| 11 Jun 2003 | INR | 12.5 | 12.6 | 12.5 | 12.6 | 12.6 | -0.4 (-3.08%) | 600 |
| 10 Jun 2003 | INR | 12.25 | 13.01 | 12.25 | 13 | 13 | -0.89 (-6.41%) | 1,800 |
| 9 Jun 2003 | INR | 12.2 | 13.89 | 12.2 | 13.89 | 13.89 | +0.89 (+6.85%) | 600 |
| 6 Jun 2003 | INR | 13.43 | 13.43 | 12.05 | 13 | 13 | -0.42 (-3.13%) | 900 |
| 5 Jun 2003 | INR | 15 | 15 | 13.42 | 13.42 | 13.42 | -0.83 (-5.82%) | 1,950 |
| 4 Jun 2003 | INR | 0 | 0 | 0 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 3 Jun 2003 | INR | 15 | 15.05 | 13.55 | 14.25 | 14.25 | -0.75 (-5%) | 4,064 |
| 2 Jun 2003 | INR | 14.85 | 15.75 | 14.25 | 15 | 15 | +1 (+7.14%) | 5,900 |
| 30 May 2003 | INR | 13.8 | 14 | 13.8 | 14 | 14 | +1.25 (+9.80%) | 1,100 |
| 29 May 2003 | INR | 12.55 | 12.75 | 12.55 | 12.75 | 12.75 | -1.3 (-9.25%) | 600 |
| 28 May 2003 | INR | 14.45 | 14.45 | 14.05 | 14.05 | 14.05 | +0.05 (+0.36%) | 1,900 |
| 27 May 2003 | INR | 15 | 15 | 14 | 14 | 14 | -1 (-6.67%) | 3,550 |
| 26 May 2003 | INR | 12.1 | 15.4 | 12.1 | 15 | 15 | +1.5 (+11.11%) | 19,866 |
| 23 May 2003 | INR | 13.1 | 13.8 | 12.25 | 13.5 | 13.5 | +0.75 (+5.88%) | 1,300 |
| 22 May 2003 | INR | 13.85 | 14 | 12.75 | 12.75 | 12.75 | -0.25 (-1.92%) | 2,001 |
| 21 May 2003 | INR | 13.5 | 13.8 | 12.55 | 13 | 13 | +0.1 (+0.78%) | 552 |
| 20 May 2003 | INR | 15.5 | 15.5 | 12.9 | 12.9 | 12.9 | -0.4 (-3.01%) | 52 |
| 19 May 2003 | INR | 12.9 | 14.75 | 12.9 | 13.3 | 13.3 | -0.7 (-5%) | 586 |
| 16 May 2003 | INR | 16.3 | 16.9 | 14 | 14 | 14 | -2.25 (-13.85%) | 6,188 |
| 15 May 2003 | INR | 15 | 16.3 | 13.95 | 16.25 | 16.25 | +2.3 (+16.49%) | 15,805 |
| 14 May 2003 | INR | 13.95 | 13.95 | 10 | 13.95 | 13.95 | +2.3 (+19.74%) | 4,654 |
| 13 May 2003 | INR | 11.1 | 12.95 | 11.1 | 11.65 | 11.65 | +0.5 (+4.48%) | 1,001 |
| 12 May 2003 | INR | 10.55 | 11.35 | 10.55 | 11.15 | 11.15 | +0.15 (+1.36%) | 850 |
| 9 May 2003 | INR | 10 | 11 | 10 | 11 | 11 | +0.5 (+4.76%) | 2,000 |
| 8 May 2003 | INR | 10.45 | 10.5 | 10.45 | 10.5 | 10.5 | -0.5 (-4.55%) | 3,200 |
| 7 May 2003 | INR | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 1,000 |
| 6 May 2003 | INR | 11.1 | 11.1 | 11 | 11 | 11 | -1 (-8.33%) | 700 |
