| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2003 | INR | 5.1 | 5.6 | 5 | 5.26 | 10.52 | +0.09 (+1.74%) | 83,775 |
| 9 Jul 2003 | INR | 4.59 | 5.25 | 4.59 | 5.17 | 10.34 | +0.58 (+12.64%) | 62,999 |
| 8 Jul 2003 | INR | 4.25 | 4.8 | 4.21 | 4.59 | 9.18 | +0.49 (+11.95%) | 39,151 |
| 7 Jul 2003 | INR | 4.05 | 4.24 | 3.85 | 4.1 | 8.2 | +0.11 (+2.76%) | 22,224 |
| 4 Jul 2003 | INR | 4 | 4.07 | 3.81 | 3.99 | 7.98 | -0.08 (-1.97%) | 28,450 |
| 3 Jul 2003 | INR | 4.15 | 4.15 | 3.97 | 4.07 | 8.14 | +0.07 (+1.75%) | 18,125 |
| 2 Jul 2003 | INR | 4.25 | 4.35 | 3.97 | 4 | 8 | -0.1 (-2.44%) | 18,500 |
| 1 Jul 2003 | INR | 4.25 | 4.5 | 4.05 | 4.1 | 8.2 | -0.3 (-6.82%) | 29,100 |
| 30 Jun 2003 | INR | 4.59 | 4.6 | 4.15 | 4.4 | 8.8 | +0.45 (+11.39%) | 16,080 |
| 27 Jun 2003 | INR | 4 | 4.18 | 3.8 | 3.95 | 7.9 | +0.1 (+2.60%) | 17,150 |
| 26 Jun 2003 | INR | 3.85 | 4 | 3.75 | 3.85 | 7.7 | -0.01 (-0.26%) | 15,245 |
| 25 Jun 2003 | INR | 4.1 | 4.12 | 3.76 | 3.86 | 7.72 | -0.21 (-5.16%) | 16,675 |
| 24 Jun 2003 | INR | 4.07 | 4.2 | 4.05 | 4.07 | 8.14 | -0.11 (-2.63%) | 5,007 |
| 23 Jun 2003 | INR | 4.4 | 4.45 | 4.06 | 4.18 | 8.36 | +0.08 (+1.95%) | 6,200 |
| 20 Jun 2003 | INR | 4.34 | 4.34 | 4 | 4.1 | 8.2 | -0.14 (-3.30%) | 14,000 |
| 19 Jun 2003 | INR | 4.35 | 4.5 | 4.11 | 4.24 | 8.48 | +0.08 (+1.92%) | 28,200 |
| 18 Jun 2003 | INR | 4 | 4.3 | 4 | 4.16 | 8.32 | +0.18 (+4.52%) | 22,880 |
| 17 Jun 2003 | INR | 4 | 4.1 | 3.96 | 3.98 | 7.96 | -0.02 (-0.50%) | 16,850 |
| 16 Jun 2003 | INR | 3.75 | 4 | 3.5 | 4 | 8 | +0.1 (+2.56%) | 11,560 |
| 13 Jun 2003 | INR | 4.49 | 4.5 | 3.8 | 3.9 | 7.8 | -0.44 (-10.14%) | 14,500 |
| 12 Jun 2003 | INR | 4.3 | 4.5 | 4.1 | 4.34 | 8.68 | -0.05 (-1.14%) | 5,250 |
| 11 Jun 2003 | INR | 5.25 | 5.25 | 4.36 | 4.39 | 8.78 | +0.01 (+0.23%) | 16,754 |
| 10 Jun 2003 | INR | 4.25 | 4.9 | 4.25 | 4.38 | 8.76 | -0.11 (-2.45%) | 38,000 |
| 9 Jun 2003 | INR | 4.05 | 4.5 | 3.99 | 4.49 | 8.98 | +0.54 (+13.67%) | 25,666 |
| 6 Jun 2003 | INR | 3.91 | 3.95 | 3.7 | 3.95 | 7.9 | +0.14 (+3.67%) | 13,832 |
| 5 Jun 2003 | INR | 3.94 | 4 | 3.7 | 3.81 | 7.62 | +0.01 (+0.26%) | 21,700 |
| 4 Jun 2003 | INR | 3.65 | 3.8 | 3.65 | 3.8 | 7.6 | +0.2 (+5.56%) | 4,300 |
| 3 Jun 2003 | INR | 3.89 | 3.89 | 3.45 | 3.6 | 7.2 | -0.15 (-4%) | 16,070 |
| 2 Jun 2003 | INR | 3.39 | 3.8 | 3.2 | 3.75 | 7.5 | +0.55 (+17.19%) | 22,901 |
| 30 May 2003 | INR | 3.2 | 3.35 | 3.15 | 3.2 | 6.4 | 0.0 (0.0%) | 9,006 |
