| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2003 | INR | 6.61 | 6.66 | 6.61 | 6.66 | 6.66 | +0.01 (+0.15%) | 475 |
| 16 Jun 2003 | INR | 6.4 | 6.8 | 6.4 | 6.65 | 6.65 | +0.1 (+1.53%) | 3,300 |
| 13 Jun 2003 | INR | 6.5 | 6.75 | 6.5 | 6.55 | 6.55 | -0.34 (-4.93%) | 3,600 |
| 12 Jun 2003 | INR | 6.55 | 6.89 | 6.55 | 6.89 | 6.89 | +0.28 (+4.24%) | 3,310 |
| 11 Jun 2003 | INR | 7 | 7 | 6.5 | 6.61 | 6.61 | -0.28 (-4.06%) | 238,300 |
| 10 Jun 2003 | INR | 7.2 | 7.2 | 6.82 | 6.89 | 6.89 | -0.29 (-4.04%) | 9,700 |
| 9 Jun 2003 | INR | 6.7 | 7.25 | 6.7 | 7.18 | 7.18 | +0.2 (+2.87%) | 6,500 |
| 6 Jun 2003 | INR | 7.5 | 7.9 | 6.4 | 6.98 | 6.98 | +0.35 (+5.28%) | 15,500 |
| 5 Jun 2003 | INR | 6.9 | 7 | 6.6 | 6.63 | 6.63 | -0.47 (-6.62%) | 4,525 |
| 4 Jun 2003 | INR | 6.05 | 7.1 | 6.05 | 7.1 | 7.1 | +0.5 (+7.58%) | 37,233 |
| 3 Jun 2003 | INR | 6.9 | 6.9 | 6.5 | 6.6 | 6.6 | -0.49 (-6.91%) | 3,800 |
| 2 Jun 2003 | INR | 6.85 | 7.45 | 6.85 | 7.09 | 7.09 | +0.49 (+7.42%) | 7,101 |
| 30 May 2003 | INR | 6.6 | 6.9 | 6.6 | 6.6 | 6.6 | -0.4 (-5.71%) | 3,650 |
| 29 May 2003 | INR | 6 | 7 | 6 | 7 | 7 | +1.1 (+18.64%) | 8,700 |
| 28 May 2003 | INR | 5.5 | 6.25 | 5.5 | 5.9 | 5.9 | +0.25 (+4.42%) | 11,050 |
| 27 May 2003 | INR | 5.6 | 5.85 | 5.6 | 5.65 | 5.65 | -0.2 (-3.42%) | 4,900 |
| 26 May 2003 | INR | 5.25 | 5.9 | 5.25 | 5.85 | 5.85 | +0.25 (+4.46%) | 6,400 |
| 23 May 2003 | INR | 5.6 | 5.7 | 5.55 | 5.6 | 5.6 | +0.1 (+1.82%) | 7,800 |
| 22 May 2003 | INR | 5.25 | 5.7 | 5.25 | 5.5 | 5.5 | +0.25 (+4.76%) | 6,800 |
| 21 May 2003 | INR | 5.4 | 5.5 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 1,600 |
| 20 May 2003 | INR | 5.3 | 5.65 | 5.2 | 5.3 | 5.3 | -0.55 (-9.40%) | 2,750 |
| 19 May 2003 | INR | 5.45 | 5.85 | 5.45 | 5.85 | 5.85 | +0.55 (+10.38%) | 4,050 |
| 16 May 2003 | INR | 5.4 | 5.4 | 5.1 | 5.3 | 5.3 | -0.35 (-6.19%) | 6,100 |
| 15 May 2003 | INR | 5.75 | 5.9 | 5.5 | 5.65 | 5.65 | +0.15 (+2.73%) | 8,900 |
| 14 May 2003 | INR | 5.25 | 6 | 5.25 | 5.5 | 5.5 | +0.3 (+5.77%) | 8,495 |
| 13 May 2003 | INR | 5.15 | 5.2 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 1,000 |
| 12 May 2003 | INR | 5.1 | 5.25 | 5.1 | 5.25 | 5.25 | +0.15 (+2.94%) | 1,810 |
| 9 May 2003 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 400 |
| 8 May 2003 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.1 (+1.96%) | 1,400 |
| 7 May 2003 | INR | 5.05 | 5.1 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 1,400 |
