| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | INR | 32.15 | 33 | 32 | 33 | 33 | +0.45 (+1.38%) | 2,600 |
| 4 Jul 2003 | INR | 33.8 | 33.8 | 32.1 | 32.55 | 32.55 | -0.45 (-1.36%) | 26,450 |
| 3 Jul 2003 | INR | 32 | 34.35 | 31.5 | 33 | 33 | +1.75 (+5.60%) | 22,747 |
| 2 Jul 2003 | INR | 34.95 | 35 | 30.7 | 31.25 | 31.25 | -2.85 (-8.36%) | 8,348 |
| 1 Jul 2003 | INR | 39.7 | 39.7 | 34 | 34.1 | 34.1 | -3.65 (-9.67%) | 30,250 |
| 30 Jun 2003 | INR | 35.3 | 37.8 | 33.1 | 37.75 | 37.75 | +6.25 (+19.84%) | 41,590 |
| 27 Jun 2003 | INR | 28.7 | 31.5 | 28.7 | 31.5 | 31.5 | +5.25 (+20%) | 9,548 |
| 26 Jun 2003 | INR | 26.75 | 26.75 | 26 | 26.25 | 26.25 | -1.75 (-6.25%) | 4,100 |
| 25 Jun 2003 | INR | 27.1 | 28 | 27 | 28 | 28 | 0.0 (0.0%) | 1,274 |
| 24 Jun 2003 | INR | 29 | 29.75 | 28 | 28 | 28 | -0.2 (-0.71%) | 7,785 |
| 23 Jun 2003 | INR | 29.95 | 30 | 28 | 28.2 | 28.2 | +1.2 (+4.44%) | 3,459 |
| 20 Jun 2003 | INR | 27.3 | 29.9 | 27 | 27 | 27 | +1 (+3.85%) | 3,386 |
| 19 Jun 2003 | INR | 25 | 26 | 24.75 | 26 | 26 | -0.35 (-1.33%) | 1,200 |
| 18 Jun 2003 | INR | 25 | 27.75 | 25 | 26.35 | 26.35 | +1.35 (+5.40%) | 3,225 |
| 17 Jun 2003 | INR | 24.2 | 25 | 23.6 | 25 | 25 | +1.5 (+6.38%) | 550 |
| 16 Jun 2003 | INR | 23.55 | 23.7 | 23.5 | 23.5 | 23.5 | -1.5 (-6%) | 715 |
| 13 Jun 2003 | INR | 25.5 | 25.5 | 23.05 | 25 | 25 | +0.4 (+1.63%) | 706 |
| 12 Jun 2003 | INR | 24.75 | 25.5 | 24.6 | 24.6 | 24.6 | 0.0 (0.0%) | 500 |
| 11 Jun 2003 | INR | 24 | 24.9 | 24 | 24.6 | 24.6 | -0.35 (-1.40%) | 825 |
| 10 Jun 2003 | INR | 25 | 28.4 | 24.25 | 24.95 | 24.95 | -0.05 (-0.20%) | 5,149 |
| 9 Jun 2003 | INR | 22.85 | 25 | 22.85 | 25 | 25 | +2 (+8.70%) | 1,271 |
| 6 Jun 2003 | INR | 20.4 | 23 | 20.25 | 23 | 23 | +1.8 (+8.49%) | 2,395 |
| 5 Jun 2003 | INR | 22.2 | 22.2 | 20.6 | 21.2 | 21.2 | +1.6 (+8.16%) | 1,700 |
| 4 Jun 2003 | INR | 19.75 | 19.9 | 19.6 | 19.6 | 19.6 | -4.4 (-18.33%) | 1,130 |
| 3 Jun 2003 | INR | 20 | 24 | 20 | 24 | 24 | +3.1 (+14.83%) | 3,530 |
| 2 Jun 2003 | INR | 19.5 | 21.25 | 19.5 | 20.9 | 20.9 | +2.15 (+11.47%) | 3,560 |
| 30 May 2003 | INR | 18.55 | 19.2 | 18.5 | 18.75 | 18.75 | -1.25 (-6.25%) | 1,750 |
| 29 May 2003 | INR | 20.85 | 20.85 | 20 | 20 | 20 | +1 (+5.26%) | 200 |
| 28 May 2003 | INR | 19.45 | 19.45 | 18.95 | 19 | 19 | +0.35 (+1.88%) | 143 |
| 27 May 2003 | INR | 18.95 | 19 | 17.75 | 18.65 | 18.65 | -1.3 (-6.52%) | 2,295 |
