| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2003 | INR | 7.8 | 8.2 | 7.8 | 8.01 | 8.01 | -0.29 (-3.49%) | 4,900 |
| 30 Jun 2003 | INR | 7.72 | 8.3 | 7.71 | 8.3 | 8.3 | +0.62 (+8.07%) | 3,550 |
| 27 Jun 2003 | INR | 8.19 | 8.19 | 7.41 | 7.68 | 7.68 | -0.12 (-1.54%) | 2,100 |
| 26 Jun 2003 | INR | 8 | 8.05 | 7.75 | 7.8 | 7.8 | +0.14 (+1.83%) | 6,520 |
| 25 Jun 2003 | INR | 7.5 | 8 | 7.01 | 7.66 | 7.66 | +0.66 (+9.43%) | 8,800 |
| 24 Jun 2003 | INR | 6.99 | 7 | 6.74 | 7 | 7 | +0.1 (+1.45%) | 1,100 |
| 23 Jun 2003 | INR | 7 | 7.25 | 6.73 | 6.9 | 6.9 | -0.1 (-1.43%) | 1,400 |
| 20 Jun 2003 | INR | 6.9 | 7 | 5.91 | 7 | 7 | +0.16 (+2.34%) | 3,250 |
| 19 Jun 2003 | INR | 6.81 | 7.01 | 6.8 | 6.84 | 6.84 | +0.07 (+1.03%) | 2,600 |
| 18 Jun 2003 | INR | 6.5 | 6.9 | 6.5 | 6.77 | 6.77 | +0.22 (+3.36%) | 1,500 |
| 17 Jun 2003 | INR | 6.45 | 6.6 | 6.41 | 6.55 | 6.55 | -0.4 (-5.76%) | 37,650 |
| 16 Jun 2003 | INR | 7.11 | 7.11 | 6.95 | 6.95 | 6.95 | -0.22 (-3.07%) | 2,251 |
| 13 Jun 2003 | INR | 7 | 7.2 | 6.65 | 7.17 | 7.17 | +0.12 (+1.70%) | 3,175 |
| 12 Jun 2003 | INR | 7.05 | 7.1 | 7.05 | 7.05 | 7.05 | -0.2 (-2.76%) | 700 |
| 11 Jun 2003 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.24 (+3.42%) | 100 |
| 10 Jun 2003 | INR | 7 | 7.01 | 6.9 | 7.01 | 7.01 | -0.49 (-6.53%) | 1,000 |
| 9 Jun 2003 | INR | 7.78 | 7.78 | 7.5 | 7.5 | 7.5 | +0.39 (+5.49%) | 1,050 |
| 6 Jun 2003 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | +0.06 (+0.85%) | 600 |
| 5 Jun 2003 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 700 |
| 4 Jun 2003 | INR | 7 | 7.05 | 7 | 7.05 | 7.05 | -0.45 (-6%) | 350 |
| 3 Jun 2003 | INR | 7.25 | 7.5 | 7.25 | 7.5 | 7.5 | +0.63 (+9.17%) | 1,800 |
| 2 Jun 2003 | INR | 7 | 7 | 6.87 | 6.87 | 6.87 | -0.08 (-1.15%) | 1,200 |
| 30 May 2003 | INR | 7 | 7 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 1,000 |
| 29 May 2003 | INR | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -0.1 (-1.42%) | 400 |
| 28 May 2003 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.1 (-1.40%) | 200 |
| 27 May 2003 | INR | 7.1 | 7.55 | 7.1 | 7.15 | 7.15 | -0.15 (-2.05%) | 964 |
| 26 May 2003 | INR | 7 | 7.35 | 6.95 | 7.3 | 7.3 | -0.2 (-2.67%) | 3,600 |
| 23 May 2003 | INR | 7.25 | 7.5 | 7.2 | 7.5 | 7.5 | +0.3 (+4.17%) | 3,304 |
| 22 May 2003 | INR | 6.9 | 7.55 | 6.9 | 7.2 | 7.2 | -0.6 (-7.69%) | 6,691 |
| 21 May 2003 | INR | 7.25 | 8 | 7.25 | 7.8 | 7.8 | +0.55 (+7.59%) | 6,060 |
