| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 8 | 9.43 | 7.9 | 9.34 | 9.34 | +1.41 (+17.78%) | 2,269,285 |
| 3 Jul 2003 | INR | 8 | 8.2 | 7.91 | 7.93 | 7.93 | 0.0 (0.0%) | 435,038 |
| 2 Jul 2003 | INR | 7.66 | 8.1 | 7.66 | 7.93 | 7.93 | +0.12 (+1.54%) | 482,384 |
| 1 Jul 2003 | INR | 8 | 8.05 | 7.72 | 7.81 | 7.81 | -0.13 (-1.64%) | 363,469 |
| 30 Jun 2003 | INR | 7.75 | 8.1 | 7.75 | 7.94 | 7.94 | +0.15 (+1.93%) | 611,464 |
| 27 Jun 2003 | INR | 7.95 | 8.09 | 7.7 | 7.79 | 7.79 | +0.11 (+1.43%) | 925,348 |
| 26 Jun 2003 | INR | 7.53 | 7.96 | 7.47 | 7.68 | 7.68 | +0.29 (+3.92%) | 835,643 |
| 25 Jun 2003 | INR | 7.6 | 8.25 | 7.22 | 7.39 | 7.39 | -0.1 (-1.34%) | 1,220,656 |
| 24 Jun 2003 | INR | 6.8 | 7.6 | 6.76 | 7.49 | 7.49 | +0.7 (+10.31%) | 446,409 |
| 23 Jun 2003 | INR | 6.99 | 7.05 | 6.72 | 6.79 | 6.79 | +0.03 (+0.44%) | 190,772 |
| 20 Jun 2003 | INR | 7 | 7 | 6.75 | 6.76 | 6.76 | -0.11 (-1.60%) | 117,177 |
| 19 Jun 2003 | INR | 6.79 | 7.1 | 6.61 | 6.87 | 6.87 | +0.17 (+2.54%) | 340,266 |
| 18 Jun 2003 | INR | 6.65 | 6.75 | 6.39 | 6.7 | 6.7 | +0.31 (+4.85%) | 196,960 |
| 17 Jun 2003 | INR | 6.1 | 6.74 | 6.1 | 6.39 | 6.39 | +0.35 (+5.79%) | 152,837 |
| 16 Jun 2003 | INR | 6 | 6.1 | 5.81 | 6.04 | 6.04 | +0.11 (+1.85%) | 80,184 |
| 13 Jun 2003 | INR | 6.01 | 6.18 | 5.9 | 5.93 | 5.93 | -0.17 (-2.79%) | 71,568 |
| 12 Jun 2003 | INR | 6.24 | 6.24 | 6.1 | 6.1 | 6.1 | -0.06 (-0.97%) | 62,718 |
| 11 Jun 2003 | INR | 6.23 | 6.23 | 6.11 | 6.16 | 6.16 | +0.01 (+0.16%) | 28,752 |
| 10 Jun 2003 | INR | 6.2 | 6.4 | 6.1 | 6.15 | 6.15 | +0.1 (+1.65%) | 134,279 |
| 9 Jun 2003 | INR | 6.17 | 6.25 | 6 | 6.05 | 6.05 | -0.12 (-1.94%) | 112,095 |
| 6 Jun 2003 | INR | 6 | 6.25 | 6 | 6.17 | 6.17 | -0.04 (-0.64%) | 76,237 |
| 5 Jun 2003 | INR | 6.65 | 6.65 | 6.2 | 6.21 | 6.21 | -0.08 (-1.27%) | 118,852 |
| 4 Jun 2003 | INR | 6.26 | 6.35 | 6.2 | 6.29 | 6.29 | +0.02 (+0.32%) | 95,455 |
| 3 Jun 2003 | INR | 6.39 | 6.49 | 6.25 | 6.27 | 6.27 | -0.06 (-0.95%) | 96,267 |
| 2 Jun 2003 | INR | 6 | 6.4 | 6 | 6.33 | 6.33 | +0.43 (+7.29%) | 126,520 |
| 30 May 2003 | INR | 5.9 | 6.2 | 5.8 | 5.9 | 5.9 | +0.15 (+2.61%) | 176,114 |
| 29 May 2003 | INR | 5.75 | 5.9 | 5.6 | 5.75 | 5.75 | +0.1 (+1.77%) | 117,474 |
| 28 May 2003 | INR | 5.45 | 5.65 | 5.35 | 5.65 | 5.65 | +0.35 (+6.60%) | 94,328 |
| 27 May 2003 | INR | 5.15 | 5.7 | 5.05 | 5.3 | 5.3 | +0.2 (+3.92%) | 155,727 |
| 26 May 2003 | INR | 5.05 | 5.15 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 59,939 |
