| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 8.5 | 8.9 | 8.15 | 8.2 | 82 | -0.2 (-2.38%) | 10,750 |
| 2 Jul 2003 | INR | 8.35 | 8.73 | 8.35 | 8.4 | 84 | +0.25 (+3.07%) | 2,075 |
| 1 Jul 2003 | INR | 8.4 | 9 | 8.01 | 8.15 | 81.5 | -0.36 (-4.23%) | 4,770 |
| 30 Jun 2003 | INR | 8.65 | 9 | 8.12 | 8.51 | 85.1 | -0.33 (-3.73%) | 6,300 |
| 27 Jun 2003 | INR | 8.15 | 9.25 | 8.15 | 8.84 | 88.4 | +0.74 (+9.14%) | 7,250 |
| 26 Jun 2003 | INR | 8.3 | 8.3 | 7.9 | 8.1 | 81 | +0.3 (+3.85%) | 1,830 |
| 25 Jun 2003 | INR | 8.5 | 8.5 | 7.55 | 7.8 | 78 | -0.6 (-7.14%) | 15,732 |
| 24 Jun 2003 | INR | 8.75 | 8.75 | 8.11 | 8.4 | 84 | -0.35 (-4%) | 7,650 |
| 23 Jun 2003 | INR | 9.05 | 9.05 | 8.75 | 8.75 | 87.5 | -0.05 (-0.57%) | 2,500 |
| 20 Jun 2003 | INR | 8.75 | 8.8 | 8.55 | 8.8 | 88 | -0.2 (-2.22%) | 2,100 |
| 19 Jun 2003 | INR | 8.8 | 9.05 | 8.5 | 9 | 90 | 0.0 (0.0%) | 5,400 |
| 18 Jun 2003 | INR | 9.04 | 9.48 | 8.8 | 9 | 90 | -0.84 (-8.54%) | 5,270 |
| 17 Jun 2003 | INR | 10.5 | 10.5 | 9.5 | 9.84 | 98.4 | +0.28 (+2.93%) | 9,727 |
| 16 Jun 2003 | INR | 10.95 | 11 | 9.4 | 9.56 | 95.6 | +0.36 (+3.91%) | 21,229 |
| 13 Jun 2003 | INR | 8.8 | 9.2 | 8.7 | 9.2 | 92 | +0.59 (+6.85%) | 8,005 |
| 12 Jun 2003 | INR | 8.16 | 9 | 8.15 | 8.61 | 86.1 | +0.19 (+2.26%) | 5,845 |
| 11 Jun 2003 | INR | 8.5 | 10 | 8.41 | 8.42 | 84.2 | -0.05 (-0.59%) | 4,917 |
| 10 Jun 2003 | INR | 8.5 | 9.1 | 8.35 | 8.47 | 84.7 | -0.03 (-0.35%) | 6,400 |
| 9 Jun 2003 | INR | 9 | 9 | 8.5 | 8.5 | 85 | +0.19 (+2.29%) | 1,515 |
| 6 Jun 2003 | INR | 8.5 | 8.51 | 8.2 | 8.31 | 83.1 | +0.11 (+1.34%) | 1,600 |
| 5 Jun 2003 | INR | 8.38 | 8.95 | 8.15 | 8.2 | 82 | -0.55 (-6.29%) | 6,025 |
| 4 Jun 2003 | INR | 8.4 | 9 | 8.32 | 8.75 | 87.5 | +0.09 (+1.04%) | 4,940 |
| 3 Jun 2003 | INR | 8.5 | 8.75 | 8.41 | 8.66 | 86.6 | +0.41 (+4.97%) | 2,600 |
| 2 Jun 2003 | INR | 7.75 | 8.68 | 7.75 | 8.25 | 82.5 | +0.6 (+7.84%) | 4,575 |
| 30 May 2003 | INR | 8.6 | 9.45 | 7.5 | 7.65 | 76.5 | -1.15 (-13.07%) | 6,400 |
| 29 May 2003 | INR | 7.95 | 9 | 7.85 | 8.8 | 88 | +1.3 (+17.33%) | 5,750 |
| 28 May 2003 | INR | 7.7 | 8 | 7.5 | 7.5 | 75 | -0.05 (-0.66%) | 6,230 |
| 27 May 2003 | INR | 8 | 8 | 7.5 | 7.55 | 75.5 | -0.25 (-3.21%) | 4,650 |
| 26 May 2003 | INR | 7.65 | 8 | 7.3 | 7.8 | 78 | -0.05 (-0.64%) | 4,375 |
| 23 May 2003 | INR | 8.55 | 8.55 | 7.75 | 7.85 | 78.5 | -0.35 (-4.27%) | 2,525 |
