| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 39.6 | 45.45 | 38.1 | 45.4 | 45.4 | +7.5 (+19.79%) | 57,232 |
| 2 Jul 2003 | INR | 34.8 | 39 | 34.8 | 37.9 | 37.9 | +3.8 (+11.14%) | 11,316 |
| 1 Jul 2003 | INR | 33.15 | 34.1 | 33.15 | 34.1 | 34.1 | +0.05 (+0.15%) | 1,348 |
| 30 Jun 2003 | INR | 36 | 36 | 33.75 | 34.05 | 34.05 | -0.15 (-0.44%) | 2,961 |
| 27 Jun 2003 | INR | 35.2 | 35.2 | 34.2 | 34.2 | 34.2 | -0.5 (-1.44%) | 1,809 |
| 26 Jun 2003 | INR | 34.8 | 34.8 | 34.3 | 34.7 | 34.7 | -0.25 (-0.72%) | 572 |
| 25 Jun 2003 | INR | 34.35 | 35 | 34.3 | 34.95 | 34.95 | +0.35 (+1.01%) | 1,985 |
| 24 Jun 2003 | INR | 33.8 | 35 | 33.8 | 34.6 | 34.6 | 0.0 (0.0%) | 1,300 |
| 23 Jun 2003 | INR | 35.5 | 35.5 | 34.5 | 34.6 | 34.6 | -1.05 (-2.95%) | 1,200 |
| 20 Jun 2003 | INR | 34.15 | 36 | 34.15 | 35.65 | 35.65 | +0.8 (+2.30%) | 2,377 |
| 19 Jun 2003 | INR | 35.4 | 35.4 | 34.85 | 34.85 | 34.85 | -0.25 (-0.71%) | 500 |
| 18 Jun 2003 | INR | 35.6 | 36.5 | 35.1 | 35.1 | 35.1 | +0.35 (+1.01%) | 5,523 |
| 17 Jun 2003 | INR | 35 | 35.9 | 34.7 | 34.75 | 34.75 | +0.3 (+0.87%) | 1,425 |
| 16 Jun 2003 | INR | 34.2 | 35 | 34.1 | 34.45 | 34.45 | -0.3 (-0.86%) | 2,540 |
| 13 Jun 2003 | INR | 34.1 | 35.5 | 34.1 | 34.75 | 34.75 | -0.2 (-0.57%) | 2,236 |
| 12 Jun 2003 | INR | 34.5 | 34.95 | 34.1 | 34.95 | 34.95 | +0.65 (+1.90%) | 415 |
| 11 Jun 2003 | INR | 34.25 | 34.3 | 34.05 | 34.3 | 34.3 | +0.1 (+0.29%) | 1,150 |
| 10 Jun 2003 | INR | 34.1 | 35 | 34.1 | 34.2 | 34.2 | -0.55 (-1.58%) | 1,992 |
| 9 Jun 2003 | INR | 38 | 38 | 34.45 | 34.75 | 34.75 | -0.55 (-1.56%) | 1,800 |
| 6 Jun 2003 | INR | 35.25 | 36 | 35.1 | 35.3 | 35.3 | +0.25 (+0.71%) | 800 |
| 5 Jun 2003 | INR | 37.25 | 37.25 | 35 | 35.05 | 35.05 | -2.8 (-7.40%) | 2,802 |
| 4 Jun 2003 | INR | 32.75 | 39.5 | 32.75 | 37.85 | 37.85 | +4.9 (+14.87%) | 23,793 |
| 3 Jun 2003 | INR | 32 | 33 | 31.8 | 32.95 | 32.95 | +0.25 (+0.76%) | 5,798 |
| 2 Jun 2003 | INR | 31.8 | 32.7 | 31.8 | 32.7 | 32.7 | +0.85 (+2.67%) | 1,425 |
| 30 May 2003 | INR | 32.45 | 32.5 | 30.2 | 31.85 | 31.85 | +1 (+3.24%) | 2,987 |
| 29 May 2003 | INR | 30.15 | 31.15 | 30.15 | 30.85 | 30.85 | +1.05 (+3.52%) | 765 |
| 28 May 2003 | INR | 30.5 | 30.5 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 5,192 |
| 27 May 2003 | INR | 32 | 32 | 31.1 | 31.35 | 31.35 | -0.2 (-0.63%) | 3,473 |
| 26 May 2003 | INR | 31.5 | 33 | 31.5 | 31.55 | 31.55 | +0.55 (+1.77%) | 2,889 |
| 23 May 2003 | INR | 28.75 | 31 | 28.75 | 31 | 31 | +2.4 (+8.39%) | 2,075 |
