| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | INR | 17.3 | 17.32 | 16 | 16 | 16 | -0.5 (-3.03%) | 1,125 |
| 23 Jun 2003 | INR | 0 | 0 | 0 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 20 Jun 2003 | INR | 16 | 16.5 | 15.8 | 16.5 | 16.5 | +0.5 (+3.13%) | 450 |
| 19 Jun 2003 | INR | 16.2 | 16.8 | 16 | 16 | 16 | 0.0 (0.0%) | 880 |
| 18 Jun 2003 | INR | 15.11 | 16 | 15.11 | 16 | 16 | +0.3 (+1.91%) | 550 |
| 17 Jun 2003 | INR | 15.7 | 15.7 | 15.5 | 15.7 | 15.7 | +0.74 (+4.95%) | 1,600 |
| 16 Jun 2003 | INR | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | +0.71 (+4.98%) | 5 |
| 13 Jun 2003 | INR | 14.85 | 14.95 | 14.25 | 14.25 | 14.25 | -0.55 (-3.72%) | 175 |
| 12 Jun 2003 | INR | 15.5 | 15.75 | 14.4 | 14.8 | 14.8 | -0.2 (-1.33%) | 1,150 |
| 11 Jun 2003 | INR | 14.6 | 15 | 14.55 | 15 | 15 | -0.31 (-2.02%) | 1,250 |
| 10 Jun 2003 | INR | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | +0.72 (+4.93%) | 2,665 |
| 9 Jun 2003 | INR | 13.5 | 14.59 | 13.5 | 14.59 | 14.59 | +0.69 (+4.96%) | 400 |
| 6 Jun 2003 | INR | 14.5 | 14.5 | 13.9 | 13.9 | 13.9 | -0.7 (-4.79%) | 525 |
| 5 Jun 2003 | INR | 15 | 15.25 | 14.5 | 14.6 | 14.6 | -0.17 (-1.15%) | 1,660 |
| 4 Jun 2003 | INR | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | +0.7 (+4.98%) | 400 |
| 3 Jun 2003 | INR | 13.5 | 14.07 | 13.4 | 14.07 | 14.07 | +0.67 (+5%) | 2,190 |
| 2 Jun 2003 | INR | 13.9 | 13.9 | 13.25 | 13.4 | 13.4 | -0.5 (-3.60%) | 1,980 |
| 30 May 2003 | INR | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | -0.7 (-4.79%) | 125 |
| 29 May 2003 | INR | 15.05 | 15.05 | 14.6 | 14.6 | 14.6 | +0.1 (+0.69%) | 275 |
| 28 May 2003 | INR | 15.5 | 15.5 | 14.5 | 14.5 | 14.5 | -0.55 (-3.65%) | 300 |
| 27 May 2003 | INR | 15 | 15.05 | 15 | 15.05 | 15.05 | +0.7 (+4.88%) | 300 |
| 26 May 2003 | INR | 14.35 | 14.35 | 13.95 | 14.35 | 14.35 | +0.65 (+4.74%) | 659 |
| 23 May 2003 | INR | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | +0.65 (+4.98%) | 900 |
| 22 May 2003 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +0.6 (+4.82%) | 1,400 |
| 21 May 2003 | INR | 13.75 | 13.75 | 12.45 | 12.45 | 12.45 | -0.65 (-4.96%) | 1,690 |
| 20 May 2003 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | +0.6 (+4.80%) | 1 |
| 19 May 2003 | INR | 0 | 0 | 0 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
| 16 May 2003 | INR | 12.6 | 12.6 | 12.5 | 12.5 | 12.5 | +0.5 (+4.17%) | 900 |
| 15 May 2003 | INR | 11 | 12 | 11 | 12 | 12 | +0.5 (+4.35%) | 140 |
| 14 May 2003 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | -0.1 (-0.86%) | 200 |
