| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | INR | 29.5 | 34.2 | 29.5 | 34.2 | 34.2 | +5.7 (+20.00%) | 13,750 |
| 27 Jun 2003 | INR | 29.8 | 29.8 | 28.2 | 28.5 | 28.5 | -0.35 (-1.21%) | 5,150 |
| 26 Jun 2003 | INR | 29 | 29.5 | 28.5 | 28.85 | 28.85 | +0.05 (+0.17%) | 5,161 |
| 25 Jun 2003 | INR | 29.3 | 29.7 | 28.6 | 28.8 | 28.8 | -0.2 (-0.69%) | 3,400 |
| 24 Jun 2003 | INR | 29 | 29.6 | 28.65 | 29 | 29 | -1.05 (-3.49%) | 2,070 |
| 23 Jun 2003 | INR | 25 | 30.3 | 25 | 30.05 | 30.05 | -0.5 (-1.64%) | 2,920 |
| 20 Jun 2003 | INR | 29.5 | 30.6 | 29.5 | 30.55 | 30.55 | +0.6 (+2.00%) | 2,350 |
| 19 Jun 2003 | INR | 30.85 | 30.85 | 29.5 | 29.95 | 29.95 | -0.15 (-0.50%) | 1,600 |
| 18 Jun 2003 | INR | 29.5 | 31 | 29.5 | 30.1 | 30.1 | +1.1 (+3.79%) | 3,575 |
| 17 Jun 2003 | INR | 29.35 | 30 | 29 | 29 | 29 | -0.35 (-1.19%) | 3,700 |
| 16 Jun 2003 | INR | 28.85 | 29.45 | 28.5 | 29.35 | 29.35 | +0.85 (+2.98%) | 1,605 |
| 13 Jun 2003 | INR | 29 | 29.4 | 28.3 | 28.5 | 28.5 | -0.85 (-2.90%) | 1,548 |
| 12 Jun 2003 | INR | 29 | 29.5 | 28.5 | 29.35 | 29.35 | +0.6 (+2.09%) | 2,272 |
| 11 Jun 2003 | INR | 29.2 | 29.95 | 28.75 | 28.75 | 28.75 | 0.0 (0.0%) | 2,000 |
| 10 Jun 2003 | INR | 31.35 | 31.35 | 28.3 | 28.75 | 28.75 | -2.35 (-7.56%) | 5,105 |
| 9 Jun 2003 | INR | 30.6 | 31.8 | 30 | 31.1 | 31.1 | -0.4 (-1.27%) | 8,900 |
| 6 Jun 2003 | INR | 31.5 | 31.5 | 30 | 31.5 | 31.5 | +0.75 (+2.44%) | 2,280 |
| 5 Jun 2003 | INR | 33 | 33.6 | 30.2 | 30.75 | 30.75 | -0.4 (-1.28%) | 9,645 |
| 4 Jun 2003 | INR | 29.75 | 31.9 | 28.75 | 31.15 | 31.15 | +3.05 (+10.85%) | 9,916 |
| 3 Jun 2003 | INR | 28 | 29 | 28 | 28.1 | 28.1 | +0.6 (+2.18%) | 6,933 |
| 2 Jun 2003 | INR | 26.5 | 27.7 | 26.5 | 27.5 | 27.5 | +1.25 (+4.76%) | 1,704 |
| 30 May 2003 | INR | 25.75 | 26.45 | 25.3 | 26.25 | 26.25 | +0.5 (+1.94%) | 5,750 |
| 29 May 2003 | INR | 25.1 | 26 | 25.1 | 25.75 | 25.75 | -0.45 (-1.72%) | 2,000 |
| 28 May 2003 | INR | 26.95 | 26.95 | 26.2 | 26.2 | 26.2 | +0.2 (+0.77%) | 650 |
| 27 May 2003 | INR | 26.75 | 26.8 | 26 | 26 | 26 | -0.5 (-1.89%) | 4,351 |
| 26 May 2003 | INR | 26.4 | 27 | 26.4 | 26.5 | 26.5 | 0.0 (0.0%) | 2,970 |
| 23 May 2003 | INR | 27 | 27 | 26 | 26.5 | 26.5 | +0.6 (+2.32%) | 2,300 |
| 22 May 2003 | INR | 0 | 0 | 0 | 25.9 | 25.9 | 0.0 (0.0%) | 0 |
| 21 May 2003 | INR | 26.75 | 27.75 | 25.35 | 25.9 | 25.9 | -0.35 (-1.33%) | 3,730 |
| 20 May 2003 | INR | 27 | 27.25 | 26.25 | 26.25 | 26.25 | -0.55 (-2.05%) | 375 |
