| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 22.9 | 23.95 | 22.75 | 23.5 | 23.5 | +0.75 (+3.30%) | 54,657 |
| 2 Jul 2003 | INR | 22.65 | 22.8 | 22.5 | 22.75 | 22.75 | +0.35 (+1.56%) | 20,590 |
| 1 Jul 2003 | INR | 21.1 | 22.8 | 21.1 | 22.4 | 22.4 | -0.1 (-0.44%) | 12,001 |
| 30 Jun 2003 | INR | 21 | 22.75 | 20.75 | 22.5 | 22.5 | 0.0 (0.0%) | 10,620 |
| 27 Jun 2003 | INR | 22.85 | 22.9 | 22.5 | 22.5 | 22.5 | -0.1 (-0.44%) | 15,750 |
| 26 Jun 2003 | INR | 22.8 | 22.8 | 22.55 | 22.6 | 22.6 | 0.0 (0.0%) | 8,134 |
| 25 Jun 2003 | INR | 22.9 | 22.95 | 22.6 | 22.6 | 22.6 | -0.1 (-0.44%) | 20,930 |
| 24 Jun 2003 | INR | 22.8 | 22.85 | 22.55 | 22.7 | 22.7 | -0.1 (-0.44%) | 16,470 |
| 23 Jun 2003 | INR | 22.65 | 23 | 22.65 | 22.8 | 22.8 | +0.2 (+0.88%) | 4,400 |
| 20 Jun 2003 | INR | 22.65 | 22.75 | 22.6 | 22.6 | 22.6 | +0.05 (+0.22%) | 8,550 |
| 19 Jun 2003 | INR | 23 | 23 | 22.5 | 22.55 | 22.55 | -0.2 (-0.88%) | 11,900 |
| 18 Jun 2003 | INR | 22.75 | 22.9 | 22.5 | 22.75 | 22.75 | +0.3 (+1.34%) | 7,149 |
| 17 Jun 2003 | INR | 22.65 | 23 | 22.35 | 22.45 | 22.45 | +0.2 (+0.90%) | 9,845 |
| 16 Jun 2003 | INR | 22.2 | 22.55 | 22.2 | 22.25 | 22.25 | -0.15 (-0.67%) | 7,535 |
| 13 Jun 2003 | INR | 22.55 | 22.95 | 22.25 | 22.4 | 22.4 | -0.15 (-0.67%) | 13,770 |
| 12 Jun 2003 | INR | 22.7 | 22.95 | 22.5 | 22.55 | 22.55 | -0.3 (-1.31%) | 9,334 |
| 11 Jun 2003 | INR | 22.65 | 23 | 22.65 | 22.85 | 22.85 | +0.1 (+0.44%) | 3,970 |
| 10 Jun 2003 | INR | 22.55 | 22.95 | 22.55 | 22.75 | 22.75 | -0.05 (-0.22%) | 4,915 |
| 9 Jun 2003 | INR | 23 | 23 | 22.75 | 22.8 | 22.8 | +0.05 (+0.22%) | 10,365 |
| 6 Jun 2003 | INR | 22.5 | 23.5 | 22.5 | 22.75 | 22.75 | -0.65 (-2.78%) | 6,480 |
| 5 Jun 2003 | INR | 26 | 26 | 22.9 | 23.4 | 23.4 | +0.9 (+4%) | 9,339 |
| 4 Jun 2003 | INR | 22.5 | 22.75 | 22.4 | 22.5 | 22.5 | -0.25 (-1.10%) | 5,650 |
| 3 Jun 2003 | INR | 22.8 | 23 | 22.55 | 22.75 | 22.75 | +0.05 (+0.22%) | 7,150 |
| 2 Jun 2003 | INR | 22.3 | 22.95 | 21.4 | 22.7 | 22.7 | -0.05 (-0.22%) | 7,450 |
| 30 May 2003 | INR | 23.75 | 24.2 | 22.1 | 22.75 | 22.75 | -0.9 (-3.81%) | 15,101 |
| 29 May 2003 | INR | 23.95 | 24.4 | 23.5 | 23.65 | 23.65 | +0.15 (+0.64%) | 12,462 |
| 28 May 2003 | INR | 22.9 | 23.85 | 22.9 | 23.5 | 23.5 | +0.5 (+2.17%) | 9,550 |
| 27 May 2003 | INR | 23 | 23.75 | 22.55 | 23 | 23 | +0.5 (+2.22%) | 23,350 |
| 26 May 2003 | INR | 22.75 | 22.75 | 22.3 | 22.5 | 22.5 | +0.05 (+0.22%) | 10,767 |
| 23 May 2003 | INR | 22.45 | 23 | 22.3 | 22.45 | 22.45 | +0.1 (+0.45%) | 15,137 |
