| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | INR | 26.05 | 31.1 | 26.05 | 29.2 | 29.2 | +3.25 (+12.52%) | 139,211 |
| 27 Jun 2003 | INR | 27 | 27.6 | 25.65 | 25.95 | 25.95 | -0.7 (-2.63%) | 24,696 |
| 26 Jun 2003 | INR | 28.6 | 29 | 26.55 | 26.65 | 26.65 | -1.7 (-6.00%) | 38,524 |
| 25 Jun 2003 | INR | 28.95 | 30.75 | 28.05 | 28.35 | 28.35 | -0.25 (-0.87%) | 49,783 |
| 24 Jun 2003 | INR | 26.6 | 29.5 | 26.55 | 28.6 | 28.6 | +1.1 (+4.00%) | 93,672 |
| 23 Jun 2003 | INR | 26.75 | 29 | 26.7 | 27.5 | 27.5 | +1.15 (+4.36%) | 74,729 |
| 20 Jun 2003 | INR | 27.5 | 27.5 | 26.05 | 26.35 | 26.35 | -0.55 (-2.04%) | 44,383 |
| 19 Jun 2003 | INR | 23.75 | 28 | 23.65 | 26.9 | 26.9 | +3.55 (+15.20%) | 244,414 |
| 18 Jun 2003 | INR | 24.4 | 24.5 | 23.2 | 23.35 | 23.35 | -0.9 (-3.71%) | 45,063 |
| 17 Jun 2003 | INR | 25 | 26.3 | 23.8 | 24.25 | 24.25 | +0.25 (+1.04%) | 172,537 |
| 16 Jun 2003 | INR | 18.85 | 24 | 18.85 | 24 | 24 | +4 (+20%) | 59,070 |
| 13 Jun 2003 | INR | 19.4 | 20.25 | 18.95 | 20 | 20 | +1.25 (+6.67%) | 33,780 |
| 12 Jun 2003 | INR | 18 | 19.4 | 18 | 18.75 | 18.75 | +0.95 (+5.34%) | 10,595 |
| 11 Jun 2003 | INR | 18.45 | 18.45 | 17.7 | 17.8 | 17.8 | -0.55 (-3.00%) | 8,000 |
| 10 Jun 2003 | INR | 19.5 | 19.9 | 18.3 | 18.35 | 18.35 | -1.15 (-5.90%) | 11,470 |
| 9 Jun 2003 | INR | 19 | 20.2 | 19 | 19.5 | 19.5 | +0.6 (+3.17%) | 27,143 |
| 6 Jun 2003 | INR | 19 | 19.3 | 18.6 | 18.9 | 18.9 | -0.1 (-0.53%) | 12,440 |
| 5 Jun 2003 | INR | 19.5 | 20.35 | 18.5 | 19 | 19 | -0.4 (-2.06%) | 39,042 |
| 4 Jun 2003 | INR | 17.3 | 19.55 | 17.3 | 19.4 | 19.4 | +2.2 (+12.79%) | 26,654 |
| 3 Jun 2003 | INR | 17.5 | 17.6 | 17 | 17.2 | 17.2 | -0.35 (-1.99%) | 6,392 |
| 2 Jun 2003 | INR | 16.9 | 17.8 | 16.35 | 17.55 | 17.55 | +0.6 (+3.54%) | 15,624 |
| 30 May 2003 | INR | 16.7 | 17.4 | 16.55 | 16.95 | 16.95 | -0.05 (-0.29%) | 6,360 |
| 29 May 2003 | INR | 17 | 17.5 | 16.65 | 17 | 17 | -0.85 (-4.76%) | 3,075 |
| 28 May 2003 | INR | 17.9 | 18.25 | 17.05 | 17.85 | 17.85 | +0.3 (+1.71%) | 5,115 |
| 27 May 2003 | INR | 18 | 18.6 | 17.2 | 17.55 | 17.55 | -0.25 (-1.40%) | 18,423 |
| 26 May 2003 | INR | 15.4 | 18.2 | 15.15 | 17.8 | 17.8 | +2.2 (+14.10%) | 17,528 |
| 23 May 2003 | INR | 16.25 | 16.25 | 15.6 | 15.6 | 15.6 | -0.2 (-1.27%) | 1,170 |
| 22 May 2003 | INR | 15.6 | 16.15 | 15.55 | 15.8 | 15.8 | -0.7 (-4.24%) | 2,198 |
| 21 May 2003 | INR | 16.5 | 16.55 | 16.4 | 16.5 | 16.5 | -0.2 (-1.20%) | 2,050 |
| 20 May 2003 | INR | 16.5 | 16.9 | 16 | 16.7 | 16.7 | +0.2 (+1.21%) | 1,640 |
