| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | INR | 15.5 | 15.5 | 14.4 | 14.4 | 14.4 | -0.45 (-3.03%) | 2,703 |
| 27 Jun 2003 | INR | 17.35 | 17.35 | 14.36 | 14.85 | 14.85 | +0.15 (+1.02%) | 2,501 |
| 26 Jun 2003 | INR | 15 | 15 | 14.5 | 14.7 | 14.7 | +0.25 (+1.73%) | 7,550 |
| 25 Jun 2003 | INR | 14.25 | 14.5 | 14.15 | 14.45 | 14.45 | +0.15 (+1.05%) | 4,286 |
| 24 Jun 2003 | INR | 14.1 | 14.5 | 14.1 | 14.3 | 14.3 | +0.38 (+2.73%) | 3,859 |
| 23 Jun 2003 | INR | 13.85 | 14.25 | 13.85 | 13.92 | 13.92 | +0.07 (+0.51%) | 202,900 |
| 20 Jun 2003 | INR | 13.61 | 14.49 | 13.61 | 13.85 | 13.85 | -0.15 (-1.07%) | 7,951 |
| 19 Jun 2003 | INR | 14.3 | 14.5 | 14 | 14 | 14 | -0.65 (-4.44%) | 3,050 |
| 18 Jun 2003 | INR | 15 | 15 | 14.65 | 14.65 | 14.65 | -0.03 (-0.20%) | 725 |
| 17 Jun 2003 | INR | 15.55 | 15.55 | 14.6 | 14.68 | 14.68 | -0.6 (-3.93%) | 2,310 |
| 16 Jun 2003 | INR | 15.4 | 15.89 | 15 | 15.28 | 15.28 | +0.27 (+1.80%) | 5,650 |
| 13 Jun 2003 | INR | 15.1 | 15.29 | 14.5 | 15.01 | 15.01 | +0.01 (+0.07%) | 4,200 |
| 12 Jun 2003 | INR | 14.62 | 15.4 | 14.62 | 15 | 15 | +0.68 (+4.75%) | 3,152 |
| 11 Jun 2003 | INR | 15.65 | 15.65 | 14.25 | 14.32 | 14.32 | -0.75 (-4.98%) | 2,575 |
| 10 Jun 2003 | INR | 15.9 | 15.95 | 15 | 15.07 | 15.07 | -0.72 (-4.56%) | 9,419 |
| 9 Jun 2003 | INR | 16.1 | 16.19 | 15.6 | 15.79 | 15.79 | -0.19 (-1.19%) | 32,399 |
| 6 Jun 2003 | INR | 14.5 | 16.6 | 14.5 | 15.98 | 15.98 | +1.35 (+9.23%) | 20,896 |
| 5 Jun 2003 | INR | 15.25 | 15.5 | 14.35 | 14.63 | 14.63 | -0.48 (-3.18%) | 8,263 |
| 4 Jun 2003 | INR | 14.01 | 15.5 | 14.01 | 15.11 | 15.11 | +1.06 (+7.54%) | 20,627 |
| 3 Jun 2003 | INR | 14.1 | 14.1 | 14.05 | 14.05 | 14.05 | -0.4 (-2.77%) | 200 |
| 2 Jun 2003 | INR | 13.9 | 14.7 | 13.9 | 14.45 | 14.45 | +0.85 (+6.25%) | 2,700 |
| 30 May 2003 | INR | 13.1 | 14 | 13.1 | 13.6 | 13.6 | +0.05 (+0.37%) | 2,650 |
| 29 May 2003 | INR | 13.9 | 14 | 13.5 | 13.55 | 13.55 | -0.45 (-3.21%) | 3,873 |
| 28 May 2003 | INR | 13.5 | 14.2 | 13.5 | 14 | 14 | -0.4 (-2.78%) | 1,723 |
| 27 May 2003 | INR | 14.35 | 14.4 | 14.35 | 14.4 | 14.4 | -0.05 (-0.35%) | 550 |
| 26 May 2003 | INR | 14.75 | 15.2 | 14.45 | 14.45 | 14.45 | -0.2 (-1.37%) | 4,300 |
| 23 May 2003 | INR | 15.5 | 15.5 | 14.35 | 14.65 | 14.65 | -0.85 (-5.48%) | 9,833 |
| 22 May 2003 | INR | 13.55 | 16.5 | 13.55 | 15.5 | 15.5 | +1.4 (+9.93%) | 31,495 |
| 21 May 2003 | INR | 14.5 | 14.9 | 14.1 | 14.1 | 14.1 | -0.4 (-2.76%) | 1,410 |
| 20 May 2003 | INR | 14.8 | 14.95 | 14.4 | 14.5 | 14.5 | -0.6 (-3.97%) | 6,050 |
