| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | INR | 25 | 25.9 | 22 | 22.5 | 22.5 | -1.83 (-7.52%) | 50,995 |
| 23 Jun 2003 | INR | 22.8 | 24.33 | 22.8 | 24.33 | 24.33 | +2.21 (+9.99%) | 111,645 |
| 20 Jun 2003 | INR | 21.5 | 22.75 | 19.53 | 22.12 | 22.12 | +0.43 (+1.98%) | 64,959 |
| 19 Jun 2003 | INR | 26.49 | 26.49 | 21.69 | 21.69 | 21.69 | -2.4 (-9.96%) | 279,929 |
| 18 Jun 2003 | INR | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | +2.19 (+10%) | 29,859 |
| 17 Jun 2003 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | +1.99 (+9.99%) | 23,610 |
| 16 Jun 2003 | INR | 19.4 | 19.91 | 19.4 | 19.91 | 19.91 | +1.81 (+10%) | 23,012 |
| 13 Jun 2003 | INR | 16 | 18.1 | 16 | 18.1 | 18.1 | +3.01 (+19.95%) | 69,995 |
| 12 Jun 2003 | INR | 13.5 | 15.84 | 12.9 | 15.09 | 15.09 | +1.89 (+14.32%) | 29,350 |
| 11 Jun 2003 | INR | 12.15 | 13.6 | 12.05 | 13.2 | 13.2 | +0.56 (+4.43%) | 14,846 |
| 10 Jun 2003 | INR | 12.75 | 13 | 11.68 | 12.64 | 12.64 | -0.11 (-0.86%) | 14,630 |
| 9 Jun 2003 | INR | 11.05 | 12.9 | 11.05 | 12.75 | 12.75 | +1.51 (+13.43%) | 11,815 |
| 6 Jun 2003 | INR | 11 | 11.44 | 11 | 11.24 | 11.24 | +0.08 (+0.72%) | 4,450 |
| 5 Jun 2003 | INR | 11 | 11.25 | 10.8 | 11.16 | 11.16 | -0.04 (-0.36%) | 7,635 |
| 4 Jun 2003 | INR | 10.5 | 11.35 | 10.5 | 11.2 | 11.2 | +0.6 (+5.66%) | 8,100 |
| 3 Jun 2003 | INR | 10.8 | 10.8 | 10.15 | 10.6 | 10.6 | -0.85 (-7.42%) | 7,122 |
| 2 Jun 2003 | INR | 11.5 | 11.55 | 10.5 | 11.45 | 11.45 | -0.05 (-0.43%) | 7,570 |
| 30 May 2003 | INR | 11 | 11.75 | 10.8 | 11.5 | 11.5 | +0.3 (+2.68%) | 10,399 |
| 29 May 2003 | INR | 11.5 | 11.5 | 11.1 | 11.2 | 11.2 | -0.4 (-3.45%) | 10,996 |
| 28 May 2003 | INR | 12.45 | 12.45 | 11.35 | 11.6 | 11.6 | -0.4 (-3.33%) | 5,950 |
| 27 May 2003 | INR | 12.6 | 12.6 | 11.8 | 12 | 12 | -0.4 (-3.23%) | 15,506 |
| 26 May 2003 | INR | 12.4 | 12.75 | 12.1 | 12.4 | 12.4 | +0.25 (+2.06%) | 9,810 |
| 23 May 2003 | INR | 12.4 | 12.5 | 11.75 | 12.15 | 12.15 | +0.35 (+2.97%) | 27,350 |
| 22 May 2003 | INR | 11.85 | 12.4 | 11.15 | 11.8 | 11.8 | +0.9 (+8.26%) | 40,188 |
| 21 May 2003 | INR | 9.5 | 10.9 | 9.5 | 10.9 | 10.9 | +1.8 (+19.78%) | 12,978 |
| 20 May 2003 | INR | 9.3 | 9.5 | 9 | 9.1 | 9.1 | +0.05 (+0.55%) | 7,650 |
| 19 May 2003 | INR | 9.1 | 9.5 | 9.05 | 9.05 | 9.05 | +0.05 (+0.56%) | 10,825 |
| 16 May 2003 | INR | 9 | 9.1 | 8.8 | 9 | 9 | -0.1 (-1.10%) | 2,950 |
| 15 May 2003 | INR | 8.7 | 9.15 | 8.7 | 9.1 | 9.1 | 0.0 (0.0%) | 4,800 |
| 14 May 2003 | INR | 8.25 | 9.15 | 8.25 | 9.1 | 9.1 | +1.05 (+13.04%) | 8,600 |
