| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 16.35 | 16.55 | 16.35 | 16.55 | 1.655 | -1.1 (-6.23%) | 200 |
| 2 Jul 2003 | INR | 17.45 | 17.65 | 17 | 17.65 | 1.765 | +0.55 (+3.22%) | 3,505 |
| 1 Jul 2003 | INR | 17.85 | 17.85 | 16.75 | 17.1 | 1.71 | -0.1 (-0.58%) | 600 |
| 30 Jun 2003 | INR | 17.1 | 17.7 | 16.25 | 17.2 | 1.72 | +0.15 (+0.88%) | 3,545 |
| 27 Jun 2003 | INR | 17.05 | 17.1 | 17 | 17.05 | 1.705 | +0.25 (+1.49%) | 800 |
| 26 Jun 2003 | INR | 17.5 | 17.6 | 16.55 | 16.8 | 1.68 | -0.7 (-4%) | 4,075 |
| 25 Jun 2003 | INR | 17.8 | 18 | 17.1 | 17.5 | 1.75 | -0.1 (-0.57%) | 2,000 |
| 24 Jun 2003 | INR | 19.5 | 19.5 | 17.35 | 17.6 | 1.76 | -1.35 (-7.12%) | 1,750 |
| 23 Jun 2003 | INR | 16 | 18.95 | 16 | 18.95 | 1.895 | +3.1 (+19.56%) | 1,475 |
| 20 Jun 2003 | INR | 15.5 | 17 | 15.5 | 15.85 | 1.585 | +0.6 (+3.93%) | 3,700 |
| 19 Jun 2003 | INR | 15.45 | 15.5 | 15.25 | 15.25 | 1.525 | -0.05 (-0.33%) | 1,950 |
| 18 Jun 2003 | INR | 16.6 | 16.6 | 15 | 15.3 | 1.53 | -0.95 (-5.85%) | 2,925 |
| 17 Jun 2003 | INR | 16.25 | 16.3 | 16.1 | 16.25 | 1.625 | -0.1 (-0.61%) | 2,750 |
| 16 Jun 2003 | INR | 16.5 | 16.6 | 16.35 | 16.35 | 1.635 | +0.05 (+0.31%) | 700 |
| 13 Jun 2003 | INR | 16.2 | 16.8 | 16.15 | 16.3 | 1.63 | +0.25 (+1.56%) | 2,160 |
| 12 Jun 2003 | INR | 16 | 16.05 | 15.8 | 16.05 | 1.605 | +0.05 (+0.31%) | 690 |
| 11 Jun 2003 | INR | 16 | 16.5 | 15.7 | 16 | 1.6 | -0.25 (-1.54%) | 3,135 |
| 10 Jun 2003 | INR | 16 | 16.5 | 16 | 16.25 | 1.625 | -0.35 (-2.11%) | 8,300 |
| 9 Jun 2003 | INR | 15.45 | 16.9 | 15.45 | 16.6 | 1.66 | +0.6 (+3.75%) | 2,600 |
| 6 Jun 2003 | INR | 15.95 | 16 | 15.9 | 16 | 1.6 | -0.75 (-4.48%) | 2,400 |
| 5 Jun 2003 | INR | 15.3 | 16.8 | 15.25 | 16.75 | 1.675 | +0.7 (+4.36%) | 3,300 |
| 4 Jun 2003 | INR | 15 | 16.1 | 14.5 | 16.05 | 1.605 | +0.05 (+0.31%) | 2,500 |
| 3 Jun 2003 | INR | 15.65 | 16.1 | 15.65 | 16 | 1.6 | -1.5 (-8.57%) | 1,985 |
| 2 Jun 2003 | INR | 18 | 18 | 17.4 | 17.5 | 1.75 | -0.1 (-0.57%) | 3,400 |
| 30 May 2003 | INR | 16.9 | 18 | 16.9 | 17.6 | 1.76 | +1.05 (+6.34%) | 4,560 |
| 29 May 2003 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 1.655 | +0.35 (+2.16%) | 1,100 |
| 28 May 2003 | INR | 15.5 | 16.5 | 15.5 | 16.2 | 1.62 | +0.6 (+3.85%) | 5,800 |
| 27 May 2003 | INR | 16 | 16 | 15.6 | 15.6 | 1.56 | -0.1 (-0.64%) | 1,800 |
| 26 May 2003 | INR | 17.95 | 17.95 | 13 | 15.7 | 1.57 | +0.2 (+1.29%) | 1,600 |
| 23 May 2003 | INR | 16.75 | 16.75 | 15 | 15.5 | 1.55 | +0.3 (+1.97%) | 400 |
