| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | +0.85 (+1.92%) | 2,210 |
| 2 Jul 2003 | INR | 44.3 | 44.3 | 44.3 | 44.3 | 44.3 | +0.85 (+1.96%) | 625 |
| 1 Jul 2003 | INR | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | +0.85 (+2.00%) | 745 |
| 30 Jun 2003 | INR | 42.6 | 42.6 | 42.6 | 42.6 | 42.6 | +0.8 (+1.91%) | 1,165 |
| 27 Jun 2003 | INR | 41.8 | 41.8 | 41.8 | 41.8 | 41.8 | +0.8 (+1.95%) | 1,820 |
| 26 Jun 2003 | INR | 41 | 41 | 41 | 41 | 41 | +0.8 (+1.99%) | 4,421 |
| 25 Jun 2003 | INR | 40.2 | 40.2 | 40.2 | 40.2 | 40.2 | +0.75 (+1.90%) | 3,185 |
| 24 Jun 2003 | INR | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | +0.75 (+1.94%) | 3,785 |
| 23 Jun 2003 | INR | 38.7 | 38.7 | 38.7 | 38.7 | 38.7 | +0.75 (+1.98%) | 3,000 |
| 20 Jun 2003 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | +0.7 (+1.88%) | 3,495 |
| 19 Jun 2003 | INR | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | +0.7 (+1.92%) | 6,600 |
| 18 Jun 2003 | INR | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | +0.7 (+1.95%) | 5,310 |
| 17 Jun 2003 | INR | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | +0.7 (+1.99%) | 6,250 |
| 16 Jun 2003 | INR | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | +0.65 (+1.88%) | 64,860 |
| 13 Jun 2003 | INR | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | +0.65 (+1.92%) | 8,060 |
| 12 Jun 2003 | INR | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | +0.65 (+1.96%) | 16,361 |
| 11 Jun 2003 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | +0.65 (+2.00%) | 53,531 |
| 10 Jun 2003 | INR | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | +0.6 (+1.88%) | 4,685 |
| 9 Jun 2003 | INR | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | +1.5 (+4.93%) | 3,601 |
| 6 Jun 2003 | INR | 30.45 | 30.45 | 29.1 | 30.45 | 30.45 | +1.45 (+5%) | 97,644 |
| 5 Jun 2003 | INR | 29 | 29 | 29 | 29 | 29 | +1.35 (+4.88%) | 7,175 |
| 4 Jun 2003 | INR | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | +1.3 (+4.93%) | 3,375 |
| 3 Jun 2003 | INR | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | +1.25 (+4.98%) | 6,775 |
| 2 Jun 2003 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | +1.15 (+4.80%) | 7,600 |
| 30 May 2003 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | +1.1 (+4.81%) | 8,505 |
| 29 May 2003 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | +1.05 (+4.82%) | 9,400 |
| 28 May 2003 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +1 (+4.81%) | 8,510 |
| 27 May 2003 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | +0.95 (+4.79%) | 4,910 |
| 26 May 2003 | INR | 19.75 | 19.85 | 19.75 | 19.85 | 19.85 | +0.9 (+4.75%) | 12,220 |
| 23 May 2003 | INR | 18.95 | 18.95 | 18 | 18.95 | 18.95 | +0.9 (+4.99%) | 27,186 |
