| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | INR | 14.5 | 15.5 | 14.5 | 15.09 | 15.09 | +1 (+7.10%) | 26,450 |
| 27 Jun 2003 | INR | 13.6 | 14.1 | 13.6 | 14.09 | 14.09 | +0.4 (+2.92%) | 6,381 |
| 26 Jun 2003 | INR | 13.31 | 13.98 | 13.31 | 13.69 | 13.69 | +0.04 (+0.29%) | 7,650 |
| 25 Jun 2003 | INR | 13.35 | 13.75 | 13.31 | 13.65 | 13.65 | +0.25 (+1.87%) | 2,500 |
| 24 Jun 2003 | INR | 13.51 | 13.79 | 13 | 13.4 | 13.4 | -0.18 (-1.33%) | 4,201 |
| 23 Jun 2003 | INR | 13.75 | 13.9 | 13.54 | 13.58 | 13.58 | -0.17 (-1.24%) | 9,950 |
| 20 Jun 2003 | INR | 13.97 | 14 | 13.6 | 13.75 | 13.75 | +0.25 (+1.85%) | 6,425 |
| 19 Jun 2003 | INR | 13.56 | 13.7 | 13.5 | 13.5 | 13.5 | -0.5 (-3.57%) | 5,875 |
| 18 Jun 2003 | INR | 15.1 | 15.1 | 13.56 | 14 | 14 | -0.01 (-0.07%) | 12,209 |
| 17 Jun 2003 | INR | 14 | 14.7 | 13.8 | 14.01 | 14.01 | -0.14 (-0.99%) | 9,336 |
| 16 Jun 2003 | INR | 15.3 | 15.3 | 14 | 14.15 | 14.15 | -0.44 (-3.02%) | 5,439 |
| 13 Jun 2003 | INR | 13.55 | 14.75 | 13.5 | 14.59 | 14.59 | +1.22 (+9.12%) | 21,286 |
| 12 Jun 2003 | INR | 12.85 | 13.79 | 12.85 | 13.37 | 13.37 | +0.39 (+3.00%) | 14,692 |
| 11 Jun 2003 | INR | 13.2 | 13.25 | 12.8 | 12.98 | 12.98 | +0.18 (+1.41%) | 8,011 |
| 10 Jun 2003 | INR | 14.7 | 14.8 | 12.65 | 12.8 | 12.8 | -0.56 (-4.19%) | 18,650 |
| 9 Jun 2003 | INR | 13.25 | 13.74 | 13.25 | 13.36 | 13.36 | +0.4 (+3.09%) | 17,544 |
| 6 Jun 2003 | INR | 14.9 | 14.9 | 12.4 | 12.96 | 12.96 | -0.03 (-0.23%) | 14,257 |
| 5 Jun 2003 | INR | 13 | 13.4 | 12.55 | 12.99 | 12.99 | +0.43 (+3.42%) | 15,427 |
| 4 Jun 2003 | INR | 14.8 | 14.8 | 12.3 | 12.56 | 12.56 | -0.4 (-3.09%) | 14,720 |
| 3 Jun 2003 | INR | 12.3 | 13.5 | 12.3 | 12.96 | 12.96 | -0.85 (-6.15%) | 14,109 |
| 2 Jun 2003 | INR | 11.6 | 14.2 | 11.6 | 13.81 | 13.81 | +0.71 (+5.42%) | 6,248 |
| 30 May 2003 | INR | 15.5 | 15.5 | 13.05 | 13.1 | 13.1 | -0.35 (-2.60%) | 3,143 |
| 29 May 2003 | INR | 13.9 | 13.9 | 12.65 | 13.45 | 13.45 | +0.95 (+7.60%) | 7,526 |
| 28 May 2003 | INR | 13 | 13 | 12.3 | 12.5 | 12.5 | -0.3 (-2.34%) | 9,675 |
| 27 May 2003 | INR | 14.65 | 14.8 | 12.5 | 12.8 | 12.8 | +0.05 (+0.39%) | 10,750 |
| 26 May 2003 | INR | 11.6 | 13.7 | 11.6 | 12.75 | 12.75 | -0.85 (-6.25%) | 6,730 |
| 23 May 2003 | INR | 12.6 | 14 | 12.6 | 13.6 | 13.6 | -0.4 (-2.86%) | 5,400 |
| 22 May 2003 | INR | 15 | 15 | 13.85 | 14 | 14 | -0.9 (-6.04%) | 14,700 |
| 21 May 2003 | INR | 17.4 | 17.6 | 14.75 | 14.9 | 14.9 | -0.1 (-0.67%) | 3,950 |
| 20 May 2003 | INR | 15.35 | 15.35 | 14.6 | 15 | 15 | +0.25 (+1.69%) | 6,554 |
