| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2003 | INR | 22 | 22.7 | 19.8 | 20.95 | 29.9286 | -0.04 (-0.19%) | 2,200,225 |
| 30 Jun 2003 | INR | 17.87 | 21.06 | 17.87 | 20.99 | 29.9857 | +3.44 (+19.60%) | 4,002,933 |
| 27 Jun 2003 | INR | 17.3 | 18.5 | 17.3 | 17.55 | 25.0714 | +0.34 (+1.98%) | 1,698,694 |
| 26 Jun 2003 | INR | 17.7 | 17.9 | 15.65 | 17.21 | 24.5857 | +2.16 (+14.35%) | 3,112,396 |
| 25 Jun 2003 | INR | 14.57 | 15.25 | 14.4 | 15.05 | 21.5 | +0.77 (+5.39%) | 1,242,243 |
| 24 Jun 2003 | INR | 13.8 | 14.74 | 13.61 | 14.28 | 20.4 | +0.67 (+4.92%) | 706,763 |
| 23 Jun 2003 | INR | 13.57 | 14.09 | 13.45 | 13.61 | 19.4429 | +0.17 (+1.26%) | 557,470 |
| 20 Jun 2003 | INR | 14.2 | 14.44 | 13.3 | 13.44 | 19.2 | -0.43 (-3.10%) | 755,458 |
| 19 Jun 2003 | INR | 12.4 | 14.15 | 12 | 13.87 | 19.8143 | +2.07 (+17.54%) | 2,211,054 |
| 18 Jun 2003 | INR | 12.05 | 12.25 | 11.75 | 11.8 | 16.8571 | -0.14 (-1.17%) | 166,894 |
| 17 Jun 2003 | INR | 11.92 | 12.09 | 11.85 | 11.94 | 17.0571 | +0.06 (+0.51%) | 65,615 |
| 16 Jun 2003 | INR | 11.98 | 12.4 | 11.76 | 11.88 | 16.9714 | +0.13 (+1.11%) | 202,976 |
| 13 Jun 2003 | INR | 12.25 | 12.7 | 11.64 | 11.75 | 16.7857 | -0.05 (-0.42%) | 316,971 |
| 12 Jun 2003 | INR | 10.91 | 11.9 | 10.6 | 11.8 | 16.8571 | +0.92 (+8.46%) | 178,039 |
| 11 Jun 2003 | INR | 11.1 | 11.34 | 10.62 | 10.88 | 15.5429 | -0.07 (-0.64%) | 35,119 |
| 10 Jun 2003 | INR | 11.05 | 11.37 | 10.81 | 10.95 | 15.6429 | -0.14 (-1.26%) | 78,400 |
| 9 Jun 2003 | INR | 11.06 | 11.4 | 11 | 11.09 | 15.8429 | -0.13 (-1.16%) | 40,916 |
| 6 Jun 2003 | INR | 11.45 | 11.5 | 11.01 | 11.22 | 16.0286 | -0.08 (-0.71%) | 53,494 |
| 5 Jun 2003 | INR | 11.7 | 12.09 | 11.15 | 11.3 | 16.1429 | -0.06 (-0.53%) | 108,353 |
| 4 Jun 2003 | INR | 12 | 12.2 | 11.3 | 11.36 | 16.2286 | -0.32 (-2.74%) | 233,187 |
| 3 Jun 2003 | INR | 11.1 | 12 | 10.5 | 11.68 | 16.6857 | +0.68 (+6.18%) | 163,473 |
| 2 Jun 2003 | INR | 10.85 | 11.24 | 10.75 | 11 | 15.7143 | +0.4 (+3.77%) | 37,823 |
| 30 May 2003 | INR | 11.2 | 11.25 | 10.5 | 10.6 | 15.1429 | +0.05 (+0.47%) | 60,923 |
| 29 May 2003 | INR | 10.6 | 10.9 | 10.4 | 10.55 | 15.0714 | -0.15 (-1.40%) | 95,062 |
| 28 May 2003 | INR | 10.75 | 10.9 | 10.5 | 10.7 | 15.2857 | -0.2 (-1.83%) | 38,669 |
| 27 May 2003 | INR | 11.8 | 11.8 | 10.55 | 10.9 | 15.5714 | -0.55 (-4.80%) | 55,668 |
| 26 May 2003 | INR | 11.5 | 11.8 | 11.35 | 11.45 | 16.3571 | -0.1 (-0.87%) | 66,036 |
| 23 May 2003 | INR | 11.95 | 11.95 | 11.2 | 11.55 | 16.5 | -0.15 (-1.28%) | 72,747 |
| 22 May 2003 | INR | 12.3 | 12.5 | 11.55 | 11.7 | 16.7143 | -0.35 (-2.90%) | 93,430 |
| 21 May 2003 | INR | 12 | 12.5 | 11.85 | 12.05 | 17.2143 | +0.3 (+2.55%) | 231,585 |
