| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2003 | INR | 10 | 10.3 | 9.75 | 9.9 | 9.9 | +0.05 (+0.51%) | 1,800 |
| 20 Jun 2003 | INR | 10.2 | 10.3 | 9.75 | 9.85 | 9.85 | -0.51 (-4.92%) | 5,000 |
| 19 Jun 2003 | INR | 10.31 | 10.55 | 10.25 | 10.36 | 10.36 | -0.15 (-1.43%) | 8,100 |
| 18 Jun 2003 | INR | 10.9 | 10.9 | 10.5 | 10.51 | 10.51 | -0.18 (-1.68%) | 5,735 |
| 17 Jun 2003 | INR | 10.7 | 10.8 | 10.35 | 10.69 | 10.69 | +0.64 (+6.37%) | 7,450 |
| 16 Jun 2003 | INR | 10.95 | 10.95 | 10 | 10.05 | 10.05 | -0.83 (-7.63%) | 7,559 |
| 13 Jun 2003 | INR | 11.6 | 11.8 | 10.85 | 10.88 | 10.88 | -0.35 (-3.12%) | 12,914 |
| 12 Jun 2003 | INR | 10.8 | 11.3 | 10.8 | 11.23 | 11.23 | +0.1 (+0.90%) | 1,550 |
| 11 Jun 2003 | INR | 10.15 | 11.3 | 10.1 | 11.13 | 11.13 | +0.15 (+1.37%) | 8,080 |
| 10 Jun 2003 | INR | 10.75 | 11.45 | 10.75 | 10.98 | 10.98 | -0.04 (-0.36%) | 66,731 |
| 9 Jun 2003 | INR | 10.95 | 11.29 | 10.5 | 11.02 | 11.02 | +0.62 (+5.96%) | 33,752 |
| 6 Jun 2003 | INR | 11.05 | 11.05 | 10.2 | 10.4 | 10.4 | -0.34 (-3.17%) | 9,519 |
| 5 Jun 2003 | INR | 10.7 | 11 | 10.6 | 10.74 | 10.74 | +0.08 (+0.75%) | 20,001 |
| 4 Jun 2003 | INR | 10.6 | 10.8 | 10.45 | 10.66 | 10.66 | -0.05 (-0.47%) | 10,350 |
| 3 Jun 2003 | INR | 11.4 | 11.42 | 10.5 | 10.71 | 10.71 | +0.14 (+1.32%) | 16,350 |
| 2 Jun 2003 | INR | 9.76 | 11.15 | 9.76 | 10.57 | 10.57 | +0.62 (+6.23%) | 36,027 |
| 30 May 2003 | INR | 9.7 | 10 | 9.7 | 9.95 | 9.95 | +0.05 (+0.51%) | 5,300 |
| 29 May 2003 | INR | 11.45 | 11.45 | 9.8 | 9.9 | 9.9 | -0.4 (-3.88%) | 12,594 |
| 28 May 2003 | INR | 10.9 | 11.15 | 10.1 | 10.3 | 10.3 | -0.7 (-6.36%) | 9,903 |
| 27 May 2003 | INR | 11.2 | 11.25 | 10.8 | 11 | 11 | +0.1 (+0.92%) | 6,125 |
| 26 May 2003 | INR | 10 | 11.45 | 9.5 | 10.9 | 10.9 | +0.75 (+7.39%) | 8,598 |
| 23 May 2003 | INR | 10.5 | 10.75 | 10 | 10.15 | 10.15 | 0.0 (0.0%) | 4,525 |
| 22 May 2003 | INR | 9.8 | 10.4 | 9.8 | 10.15 | 10.15 | -0.6 (-5.58%) | 4,675 |
| 21 May 2003 | INR | 11.45 | 11.65 | 10.65 | 10.75 | 10.75 | -0.7 (-6.11%) | 8,740 |
| 20 May 2003 | INR | 12 | 12.9 | 11 | 11.45 | 11.45 | -0.7 (-5.76%) | 38,003 |
| 19 May 2003 | INR | 12.2 | 12.2 | 11.7 | 12.15 | 12.15 | +1.95 (+19.12%) | 27,419 |
| 16 May 2003 | INR | 9 | 10.2 | 9 | 10.2 | 10.2 | +1.7 (+20%) | 5,524 |
| 15 May 2003 | INR | 8.85 | 9.4 | 8.3 | 8.5 | 8.5 | +0.35 (+4.29%) | 10,017 |
| 14 May 2003 | INR | 8 | 8.9 | 8 | 8.15 | 8.15 | +0.3 (+3.82%) | 3,033 |
| 13 May 2003 | INR | 8 | 8.5 | 7.7 | 7.85 | 7.85 | -0.15 (-1.88%) | 3,005 |
