| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 9.15 | 9.8 | 8.76 | 9.8 | 9.8 | +0.87 (+9.74%) | 136,493 |
| 20 Jun 2003 | INR | 9.35 | 9.35 | 8.25 | 8.93 | 8.93 | +0.43 (+5.06%) | 31,394 |
| 19 Jun 2003 | INR | 8.15 | 8.72 | 8.15 | 8.5 | 8.5 | 0.0 (0.0%) | 45,508 |
| 18 Jun 2003 | INR | 8.92 | 8.94 | 8.25 | 8.5 | 8.5 | -0.25 (-2.86%) | 50,777 |
| 17 Jun 2003 | INR | 9.45 | 9.45 | 8.6 | 8.75 | 8.75 | -0.4 (-4.37%) | 73,375 |
| 16 Jun 2003 | INR | 9.14 | 9.15 | 8.75 | 9.15 | 9.15 | +0.83 (+9.98%) | 45,639 |
| 13 Jun 2003 | INR | 9.19 | 9.19 | 8.3 | 8.32 | 8.32 | -0.23 (-2.69%) | 80,825 |
| 12 Jun 2003 | INR | 8.9 | 9.9 | 8.55 | 8.55 | 8.55 | -0.52 (-5.73%) | 118,579 |
| 11 Jun 2003 | INR | 7.99 | 9.07 | 7.99 | 9.07 | 9.07 | +1.51 (+19.97%) | 128,757 |
| 10 Jun 2003 | INR | 7.55 | 8.8 | 7.45 | 7.56 | 7.56 | -0.19 (-2.45%) | 88,778 |
| 9 Jun 2003 | INR | 8.09 | 8.09 | 7.4 | 7.75 | 7.75 | +0.35 (+4.73%) | 42,103 |
| 6 Jun 2003 | INR | 6 | 7.9 | 6 | 7.4 | 7.4 | +0.56 (+8.19%) | 32,314 |
| 5 Jun 2003 | INR | 5.95 | 7 | 5.9 | 6.84 | 6.84 | +0.95 (+16.13%) | 10,900 |
| 4 Jun 2003 | INR | 5.8 | 5.89 | 5.5 | 5.89 | 5.89 | +0.49 (+9.07%) | 3,106 |
| 3 Jun 2003 | INR | 5.97 | 5.98 | 5.4 | 5.4 | 5.4 | -0.45 (-7.69%) | 2,500 |
| 2 Jun 2003 | INR | 5.5 | 5.85 | 5.1 | 5.85 | 5.85 | +0.75 (+14.71%) | 2,525 |
| 30 May 2003 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.8 (-13.56%) | 400 |
| 29 May 2003 | INR | 5.5 | 5.9 | 5.5 | 5.9 | 5.9 | +0.1 (+1.72%) | 2,025 |
| 28 May 2003 | INR | 5.55 | 5.8 | 5 | 5.8 | 5.8 | -0.15 (-2.52%) | 1,145 |
| 27 May 2003 | INR | 5.5 | 6 | 5.5 | 5.95 | 5.95 | +0.55 (+10.19%) | 2,825 |
| 26 May 2003 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.15 (+2.86%) | 900 |
| 23 May 2003 | INR | 6.05 | 6.05 | 5.25 | 5.25 | 5.25 | -0.45 (-7.89%) | 3,601 |
| 22 May 2003 | INR | 6.25 | 6.25 | 5.6 | 5.7 | 5.7 | +0.15 (+2.70%) | 3,675 |
| 21 May 2003 | INR | 5 | 5.7 | 5 | 5.55 | 5.55 | +0.25 (+4.72%) | 2,012 |
| 20 May 2003 | INR | 0 | 0 | 0 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
| 19 May 2003 | INR | 5.75 | 5.75 | 5.3 | 5.3 | 5.3 | +0.1 (+1.92%) | 4,936 |
| 16 May 2003 | INR | 0 | 0 | 0 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
| 15 May 2003 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.8 (+18.18%) | 50 |
| 14 May 2003 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.3 (+7.32%) | 200 |
| 13 May 2003 | INR | 4.05 | 4.1 | 4.05 | 4.1 | 4.1 | -0.4 (-8.89%) | 1,100 |
