| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2003 | INR | 10.6 | 11.42 | 10.37 | 10.37 | 10.37 | -0.53 (-4.86%) | 40,400 |
| 8 Jul 2003 | INR | 10.95 | 11.05 | 10.58 | 10.9 | 10.9 | +0.3 (+2.83%) | 22,815 |
| 7 Jul 2003 | INR | 11.3 | 11.3 | 10.55 | 10.6 | 10.6 | -0.5 (-4.50%) | 27,401 |
| 4 Jul 2003 | INR | 11.05 | 11.28 | 10.25 | 11.1 | 11.1 | +0.32 (+2.97%) | 34,035 |
| 3 Jul 2003 | INR | 10.45 | 10.78 | 9.8 | 10.78 | 10.78 | +0.51 (+4.97%) | 32,460 |
| 2 Jul 2003 | INR | 10.4 | 10.5 | 10.15 | 10.27 | 10.27 | +0.19 (+1.88%) | 27,710 |
| 1 Jul 2003 | INR | 9.65 | 10.08 | 9.13 | 10.08 | 10.08 | +0.48 (+5%) | 40,070 |
| 30 Jun 2003 | INR | 9.55 | 9.65 | 9.1 | 9.6 | 9.6 | +0.25 (+2.67%) | 19,890 |
| 27 Jun 2003 | INR | 9.26 | 9.94 | 9.26 | 9.35 | 9.35 | -0.39 (-4.00%) | 18,006 |
| 26 Jun 2003 | INR | 9.95 | 9.95 | 9.5 | 9.74 | 9.74 | +0.16 (+1.67%) | 15,145 |
| 25 Jun 2003 | INR | 9.95 | 9.95 | 9.42 | 9.58 | 9.58 | -0.07 (-0.73%) | 31,100 |
| 24 Jun 2003 | INR | 9.55 | 10 | 9.55 | 9.65 | 9.65 | -0.2 (-2.03%) | 11,685 |
| 23 Jun 2003 | INR | 9.4 | 9.89 | 9.05 | 9.85 | 9.85 | +0.43 (+4.56%) | 27,440 |
| 20 Jun 2003 | INR | 9.5 | 9.5 | 9.15 | 9.42 | 9.42 | -0.21 (-2.18%) | 51,300 |
| 19 Jun 2003 | INR | 9.5 | 10 | 9.08 | 9.63 | 9.63 | +0.08 (+0.84%) | 22,140 |
| 18 Jun 2003 | INR | 9.25 | 9.59 | 9.2 | 9.55 | 9.55 | +0.39 (+4.26%) | 17,050 |
| 17 Jun 2003 | INR | 9.05 | 9.45 | 8.95 | 9.16 | 9.16 | -0.24 (-2.55%) | 19,275 |
| 16 Jun 2003 | INR | 9.05 | 9.45 | 8.85 | 9.4 | 9.4 | +0.4 (+4.44%) | 24,450 |
| 13 Jun 2003 | INR | 8.25 | 9.11 | 8.25 | 9 | 9 | +0.32 (+3.69%) | 16,275 |
| 12 Jun 2003 | INR | 8.75 | 8.85 | 8.68 | 8.68 | 8.68 | -0.45 (-4.93%) | 6,500 |
| 11 Jun 2003 | INR | 9.7 | 9.7 | 9.13 | 9.13 | 9.13 | -0.47 (-4.90%) | 5,800 |
| 10 Jun 2003 | INR | 9.55 | 9.6 | 9.55 | 9.6 | 9.6 | -0.45 (-4.48%) | 3,200 |
| 9 Jun 2003 | INR | 10 | 10.05 | 9.11 | 10.05 | 10.05 | +0.47 (+4.91%) | 27,270 |
| 6 Jun 2003 | INR | 9.58 | 9.58 | 8.9 | 9.58 | 9.58 | +0.44 (+4.81%) | 24,400 |
| 5 Jun 2003 | INR | 9 | 9.14 | 8.75 | 9.14 | 9.14 | +0.43 (+4.94%) | 37,910 |
| 4 Jun 2003 | INR | 8.25 | 8.73 | 8.2 | 8.71 | 8.71 | +0.39 (+4.69%) | 45,010 |
| 3 Jun 2003 | INR | 8.7 | 8.7 | 7.95 | 8.32 | 8.32 | +0.01 (+0.12%) | 54,470 |
| 2 Jun 2003 | INR | 8 | 8.45 | 8 | 8.31 | 8.31 | +0.26 (+3.23%) | 33,985 |
| 30 May 2003 | INR | 8.3 | 8.3 | 7.6 | 8.05 | 8.05 | +0.1 (+1.26%) | 63,285 |
| 29 May 2003 | INR | 8.05 | 8.25 | 7.8 | 7.95 | 7.95 | +0.05 (+0.63%) | 37,720 |
