| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 16.6 | 19.2 | 16.55 | 18.4 | 6.1333 | +0.15 (+0.82%) | 5,038 |
| 2 Jul 2003 | INR | 17.75 | 18.5 | 17.75 | 18.25 | 6.0833 | +0.25 (+1.39%) | 3,200 |
| 1 Jul 2003 | INR | 17.2 | 18.5 | 17.2 | 18 | 6 | -0.08 (-0.44%) | 4,566 |
| 30 Jun 2003 | INR | 18 | 18.93 | 17.15 | 18.08 | 6.0267 | +0.52 (+2.96%) | 2,645 |
| 27 Jun 2003 | INR | 18.1 | 18.1 | 17.06 | 17.56 | 5.8533 | -0.54 (-2.98%) | 3,520 |
| 26 Jun 2003 | INR | 17.75 | 19 | 17.75 | 18.1 | 6.0333 | -0.4 (-2.16%) | 3,198 |
| 25 Jun 2003 | INR | 18.5 | 19 | 18.25 | 18.5 | 6.1667 | +0.38 (+2.10%) | 3,801 |
| 24 Jun 2003 | INR | 17.61 | 18.55 | 17.61 | 18.12 | 6.04 | -0.68 (-3.62%) | 4,260 |
| 23 Jun 2003 | INR | 16.55 | 19.6 | 16.55 | 18.8 | 6.2667 | -0.2 (-1.05%) | 4,343 |
| 20 Jun 2003 | INR | 18.51 | 19.5 | 18.51 | 19 | 6.3333 | -0.5 (-2.56%) | 6,040 |
| 19 Jun 2003 | INR | 17.1 | 20.5 | 17 | 19.5 | 6.5 | +1.79 (+10.11%) | 12,953 |
| 18 Jun 2003 | INR | 15.01 | 17.9 | 15.01 | 17.71 | 5.9033 | +1.31 (+7.99%) | 5,895 |
| 17 Jun 2003 | INR | 14.9 | 17 | 14.6 | 16.4 | 5.4667 | +1.35 (+8.97%) | 5,255 |
| 16 Jun 2003 | INR | 15.5 | 15.5 | 14.55 | 15.05 | 5.0167 | -0.45 (-2.90%) | 3,284 |
| 13 Jun 2003 | INR | 14 | 15.79 | 13.76 | 15.5 | 5.1667 | +1.33 (+9.39%) | 3,737 |
| 12 Jun 2003 | INR | 15.03 | 15.5 | 14.1 | 14.17 | 4.7233 | -1.03 (-6.78%) | 6,499 |
| 11 Jun 2003 | INR | 15.21 | 16 | 15 | 15.2 | 5.0667 | -0.5 (-3.18%) | 2,402 |
| 10 Jun 2003 | INR | 16 | 16.9 | 15.6 | 15.7 | 5.2333 | -0.54 (-3.33%) | 3,155 |
| 9 Jun 2003 | INR | 16.6 | 17 | 15.17 | 16.24 | 5.4133 | +0.75 (+4.84%) | 3,220 |
| 6 Jun 2003 | INR | 14.41 | 15.5 | 14.4 | 15.49 | 5.1633 | +0.66 (+4.45%) | 3,429 |
| 5 Jun 2003 | INR | 12.47 | 15.55 | 12.47 | 14.83 | 4.9433 | -0.37 (-2.43%) | 1,445 |
| 4 Jun 2003 | INR | 14.08 | 15.49 | 14.08 | 15.2 | 5.0667 | +0.51 (+3.47%) | 1,553 |
| 3 Jun 2003 | INR | 14.01 | 15.15 | 14.01 | 14.69 | 4.8967 | +0.24 (+1.66%) | 2,289 |
| 2 Jun 2003 | INR | 13.8 | 15.26 | 13.8 | 14.45 | 4.8167 | 0.0 (0.0%) | 3,366 |
| 30 May 2003 | INR | 13.6 | 14.7 | 13.6 | 14.45 | 4.8167 | +0.2 (+1.40%) | 1,953 |
| 29 May 2003 | INR | 14.05 | 15 | 14.05 | 14.25 | 4.75 | -0.1 (-0.70%) | 2,239 |
| 28 May 2003 | INR | 13.8 | 14.4 | 13.8 | 14.35 | 4.7833 | +0.25 (+1.77%) | 1,702 |
| 27 May 2003 | INR | 14.1 | 14.6 | 13.55 | 14.1 | 4.7 | -0.15 (-1.05%) | 4,239 |
| 26 May 2003 | INR | 14 | 14.65 | 13.85 | 14.25 | 4.75 | -0.45 (-3.06%) | 1,846 |
| 23 May 2003 | INR | 14.15 | 14.9 | 14.15 | 14.7 | 4.9 | +0.2 (+1.38%) | 1,713 |
