| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | INR | 6 | 6 | 5 | 5.25 | 5.25 | -0.4 (-7.08%) | 23,600 |
| 27 Jun 2003 | INR | 5.61 | 5.9 | 5.61 | 5.65 | 5.65 | -0.12 (-2.08%) | 1,450 |
| 26 Jun 2003 | INR | 5.85 | 6 | 5.65 | 5.77 | 5.77 | -0.08 (-1.37%) | 4,100 |
| 25 Jun 2003 | INR | 6.05 | 6.5 | 5.5 | 5.85 | 5.85 | -0.25 (-4.10%) | 3,800 |
| 24 Jun 2003 | INR | 6.2 | 6.2 | 6.1 | 6.1 | 6.1 | -0.1 (-1.61%) | 1,000 |
| 23 Jun 2003 | INR | 6 | 6.2 | 6 | 6.2 | 6.2 | +0.3 (+5.08%) | 46,325 |
| 20 Jun 2003 | INR | 6 | 6.4 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 7,025 |
| 19 Jun 2003 | INR | 5.15 | 6.4 | 5.15 | 6 | 6 | -0.15 (-2.44%) | 48,775 |
| 18 Jun 2003 | INR | 6 | 6.3 | 6 | 6.15 | 6.15 | -0.03 (-0.49%) | 61,600 |
| 17 Jun 2003 | INR | 6 | 6.6 | 6 | 6.18 | 6.18 | +0.23 (+3.87%) | 57,350 |
| 16 Jun 2003 | INR | 5.3 | 5.95 | 5.15 | 5.95 | 5.95 | +0.09 (+1.54%) | 800 |
| 13 Jun 2003 | INR | 6 | 6.5 | 5.86 | 5.86 | 5.86 | -0.14 (-2.33%) | 4,300 |
| 12 Jun 2003 | INR | 6 | 6.1 | 5.9 | 6 | 6 | +0.4 (+7.14%) | 7,100 |
| 11 Jun 2003 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.1 (+1.82%) | 300 |
| 10 Jun 2003 | INR | 7.2 | 7.2 | 5.5 | 5.5 | 5.5 | -0.5 (-8.33%) | 2,738 |
| 9 Jun 2003 | INR | 5.05 | 6 | 5.05 | 6 | 6 | +0.35 (+6.19%) | 10,225 |
| 6 Jun 2003 | INR | 5.5 | 5.7 | 5.5 | 5.65 | 5.65 | +0.19 (+3.48%) | 3,455 |
| 5 Jun 2003 | INR | 5.45 | 5.6 | 5.25 | 5.46 | 5.46 | +0.22 (+4.20%) | 12,175 |
| 4 Jun 2003 | INR | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | +0.09 (+1.75%) | 525 |
| 3 Jun 2003 | INR | 5 | 5.15 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 3,825 |
| 2 Jun 2003 | INR | 4.5 | 5.25 | 4.5 | 5.25 | 5.25 | +0.45 (+9.38%) | 1,500 |
| 30 May 2003 | INR | 5 | 5 | 4.75 | 4.8 | 4.8 | -0.5 (-9.43%) | 1,950 |
| 29 May 2003 | INR | 5.15 | 5.5 | 5.1 | 5.3 | 5.3 | +0.5 (+10.42%) | 1,160 |
| 28 May 2003 | INR | 4.7 | 5.1 | 4.7 | 4.8 | 4.8 | -0.45 (-8.57%) | 3,400 |
| 27 May 2003 | INR | 4.35 | 5.25 | 4.35 | 5.25 | 5.25 | +0.35 (+7.14%) | 1,600 |
| 26 May 2003 | INR | 4.95 | 5 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 670 |
| 23 May 2003 | INR | 4.75 | 5 | 4.6 | 5 | 5 | -0.15 (-2.91%) | 1,700 |
| 22 May 2003 | INR | 5.3 | 5.3 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 700 |
| 21 May 2003 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 100 |
| 20 May 2003 | INR | 5.1 | 5.9 | 5.1 | 5.3 | 5.3 | -0.45 (-7.83%) | 1,700 |
