| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2003 | INR | 3.65 | 3.83 | 3.3 | 3.43 | 3.43 | -0.12 (-3.38%) | 605,350 |
| 9 Jun 2003 | INR | 3.84 | 3.84 | 3 | 3.55 | 3.55 | +0.35 (+10.94%) | 819,570 |
| 6 Jun 2003 | INR | 3.18 | 3.2 | 3.18 | 3.2 | 3.2 | +0.53 (+19.85%) | 307,720 |
| 5 Jun 2003 | INR | 2.59 | 2.67 | 2.25 | 2.67 | 2.67 | +0.44 (+19.73%) | 244,000 |
| 4 Jun 2003 | INR | 1.95 | 2.34 | 1.9 | 2.23 | 2.23 | +0.24 (+12.06%) | 520,920 |
| 3 Jun 2003 | INR | 1.95 | 2.05 | 1.7 | 1.99 | 1.99 | +0.07 (+3.65%) | 155,790 |
| 2 Jun 2003 | INR | 1.85 | 1.98 | 1.83 | 1.92 | 1.92 | +0.12 (+6.67%) | 225,000 |
| 30 May 2003 | INR | 1.8 | 1.95 | 1.75 | 1.8 | 1.8 | -0.05 (-2.70%) | 125,800 |
| 29 May 2003 | INR | 1.8 | 1.95 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 132,020 |
| 28 May 2003 | INR | 1.8 | 1.9 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 75,490 |
| 27 May 2003 | INR | 1.75 | 1.8 | 1.75 | 1.8 | 1.8 | -0.05 (-2.70%) | 26,750 |
| 26 May 2003 | INR | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | +0.1 (+5.71%) | 118,000 |
| 23 May 2003 | INR | 1.75 | 1.8 | 1.7 | 1.75 | 1.75 | -0.15 (-7.89%) | 62,000 |
| 22 May 2003 | INR | 1.9 | 1.9 | 1.75 | 1.9 | 1.9 | +0.1 (+5.56%) | 85,500 |
| 21 May 2003 | INR | 1.95 | 2 | 1.8 | 1.8 | 1.8 | +0.1 (+5.88%) | 151,820 |
| 20 May 2003 | INR | 1.8 | 1.8 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 50,000 |
| 19 May 2003 | INR | 1.95 | 1.95 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 281,990 |
| 16 May 2003 | INR | 1.75 | 1.95 | 1.7 | 1.8 | 1.8 | +0.1 (+5.88%) | 535,400 |
| 15 May 2003 | INR | 1.9 | 1.9 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 233,650 |
| 14 May 2003 | INR | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 40,110 |
| 13 May 2003 | INR | 1.8 | 1.8 | 1.7 | 1.8 | 1.8 | 0.0 (0.0%) | 21,000 |
| 12 May 2003 | INR | 1.85 | 1.9 | 1.7 | 1.8 | 1.8 | +0.05 (+2.86%) | 111,260 |
| 9 May 2003 | INR | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | +0.1 (+6.06%) | 27,050 |
| 8 May 2003 | INR | 1.7 | 1.7 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 10,010 |
| 7 May 2003 | INR | 1.8 | 1.8 | 1.65 | 1.65 | 1.65 | -0.15 (-8.33%) | 22,000 |
| 6 May 2003 | INR | 1.85 | 1.85 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 104,000 |
| 5 May 2003 | INR | 1.7 | 1.8 | 1.65 | 1.8 | 1.8 | +0.1 (+5.88%) | 19,900 |
| 2 May 2003 | INR | 1.6 | 1.8 | 1.6 | 1.7 | 1.7 | +0.05 (+3.03%) | 61,100 |
| 1 May 2003 | INR | 0 | 0 | 0 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 86,000 |
