| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | INR | 21 | 21 | 20.5 | 20.5 | 20.5 | -0.5 (-2.38%) | 1,225 |
| 18 Jun 2003 | INR | 19.5 | 21 | 19.5 | 21 | 21 | +1.1 (+5.53%) | 2,000 |
| 17 Jun 2003 | INR | 19.35 | 19.95 | 19.25 | 19.9 | 19.9 | +0.9 (+4.74%) | 925 |
| 16 Jun 2003 | INR | 18.75 | 19.05 | 18.75 | 19 | 19 | -0.75 (-3.80%) | 1,400 |
| 13 Jun 2003 | INR | 19.3 | 20 | 19.25 | 19.75 | 19.75 | +0.6 (+3.13%) | 2,950 |
| 12 Jun 2003 | INR | 19.15 | 19.2 | 19.15 | 19.15 | 19.15 | -0.35 (-1.79%) | 300 |
| 11 Jun 2003 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -0.5 (-2.50%) | 100 |
| 10 Jun 2003 | INR | 20.75 | 20.75 | 20 | 20 | 20 | -0.05 (-0.25%) | 201 |
| 9 Jun 2003 | INR | 20.95 | 20.95 | 20.05 | 20.05 | 20.05 | -0.05 (-0.25%) | 2,600 |
| 6 Jun 2003 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | -1 (-4.74%) | 500 |
| 5 Jun 2003 | INR | 20.5 | 21.8 | 20.45 | 21.1 | 21.1 | +0.25 (+1.20%) | 8,050 |
| 4 Jun 2003 | INR | 21 | 22 | 20.3 | 20.85 | 20.85 | +0.8 (+3.99%) | 4,641 |
| 3 Jun 2003 | INR | 19.5 | 20.1 | 19.25 | 20.05 | 20.05 | -0.55 (-2.67%) | 3,200 |
| 2 Jun 2003 | INR | 21 | 21 | 20.6 | 20.6 | 20.6 | -0.4 (-1.90%) | 500 |
| 30 May 2003 | INR | 22 | 22 | 20.5 | 21 | 21 | -0.05 (-0.24%) | 1,004 |
| 29 May 2003 | INR | 21 | 21.15 | 21 | 21.05 | 21.05 | +0.05 (+0.24%) | 1,300 |
| 28 May 2003 | INR | 21 | 21.05 | 21 | 21 | 21 | 0.0 (0.0%) | 1,100 |
| 27 May 2003 | INR | 20.15 | 21 | 20 | 21 | 21 | 0.0 (0.0%) | 1,300 |
| 26 May 2003 | INR | 20.25 | 21 | 20.25 | 21 | 21 | +0.65 (+3.19%) | 14,349 |
| 23 May 2003 | INR | 21 | 21 | 20.3 | 20.35 | 20.35 | +0.1 (+0.49%) | 10,800 |
| 22 May 2003 | INR | 21.6 | 21.6 | 20.25 | 20.25 | 20.25 | +0.25 (+1.25%) | 1,750 |
| 21 May 2003 | INR | 22 | 22 | 20 | 20 | 20 | -0.5 (-2.44%) | 10,100 |
| 20 May 2003 | INR | 20.25 | 20.5 | 20.25 | 20.5 | 20.5 | +0.5 (+2.50%) | 800 |
| 19 May 2003 | INR | 19.5 | 20.5 | 19.5 | 20 | 20 | +0.3 (+1.52%) | 14,380 |
| 16 May 2003 | INR | 19.9 | 19.95 | 19.6 | 19.7 | 19.7 | +0.3 (+1.55%) | 950 |
| 15 May 2003 | INR | 21.45 | 21.45 | 19.4 | 19.4 | 19.4 | -0.35 (-1.77%) | 952 |
| 14 May 2003 | INR | 19.75 | 19.75 | 19.2 | 19.75 | 19.75 | +0.75 (+3.95%) | 10,500 |
| 13 May 2003 | INR | 20 | 20 | 18.5 | 19 | 19 | -1.15 (-5.71%) | 14,800 |
| 12 May 2003 | INR | 22.5 | 22.5 | 20.1 | 20.15 | 20.15 | -1.95 (-8.82%) | 3,300 |
| 9 May 2003 | INR | 22.6 | 22.95 | 22 | 22.1 | 22.1 | -0.9 (-3.91%) | 15,300 |
