| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2003 | INR | 30 | 30 | 23.5 | 24.45 | 24.45 | -0.6 (-2.40%) | 4,341 |
| 23 Jun 2003 | INR | 29.4 | 29.4 | 23.25 | 25.05 | 25.05 | +0.3 (+1.21%) | 785 |
| 20 Jun 2003 | INR | 24.05 | 24.8 | 24.05 | 24.75 | 24.75 | +0.25 (+1.02%) | 2,040 |
| 19 Jun 2003 | INR | 24.1 | 24.75 | 23.3 | 24.5 | 24.5 | +0.55 (+2.30%) | 16,590 |
| 18 Jun 2003 | INR | 23.45 | 24 | 23.25 | 23.95 | 23.95 | -0.65 (-2.64%) | 376 |
| 17 Jun 2003 | INR | 28.8 | 28.8 | 24.05 | 24.6 | 24.6 | -0.45 (-1.80%) | 5,258 |
| 16 Jun 2003 | INR | 25.25 | 26.4 | 24.1 | 25.05 | 25.05 | -1.95 (-7.22%) | 5,482 |
| 13 Jun 2003 | INR | 25.95 | 28 | 25.05 | 27 | 27 | +0.9 (+3.45%) | 101,948 |
| 12 Jun 2003 | INR | 26.45 | 26.5 | 24.6 | 26.1 | 26.1 | +0.65 (+2.55%) | 4,755 |
| 11 Jun 2003 | INR | 24 | 25.95 | 24 | 25.45 | 25.45 | -0.05 (-0.20%) | 9,264 |
| 10 Jun 2003 | INR | 21.3 | 25.5 | 21.3 | 25.5 | 25.5 | +1.45 (+6.03%) | 2,571 |
| 9 Jun 2003 | INR | 24.2 | 24.85 | 22.2 | 24.05 | 24.05 | -0.45 (-1.84%) | 1,796 |
| 6 Jun 2003 | INR | 20.05 | 24.5 | 20.05 | 24.5 | 24.5 | +1.8 (+7.93%) | 1,862 |
| 5 Jun 2003 | INR | 21.05 | 23.4 | 21.05 | 22.7 | 22.7 | 0.0 (0.0%) | 3,638 |
| 4 Jun 2003 | INR | 23 | 23.25 | 22.45 | 22.7 | 22.7 | +0.45 (+2.02%) | 3,534 |
| 3 Jun 2003 | INR | 22 | 24 | 22 | 22.25 | 22.25 | -1.25 (-5.32%) | 1,639 |
| 2 Jun 2003 | INR | 23 | 23.5 | 22.1 | 23.5 | 23.5 | -0.05 (-0.21%) | 2,230 |
| 30 May 2003 | INR | 24.95 | 25.75 | 23.5 | 23.55 | 23.55 | +1.25 (+5.61%) | 5,555 |
| 29 May 2003 | INR | 22 | 22.5 | 22 | 22.3 | 22.3 | +0.2 (+0.90%) | 4,350 |
| 28 May 2003 | INR | 22 | 23 | 21 | 22.1 | 22.1 | -0.6 (-2.64%) | 2,340 |
| 27 May 2003 | INR | 21.55 | 22.7 | 21.55 | 22.7 | 22.7 | +1.1 (+5.09%) | 4,169 |
| 26 May 2003 | INR | 21.25 | 22.5 | 20.35 | 21.6 | 21.6 | +1 (+4.85%) | 6,365 |
| 23 May 2003 | INR | 20 | 21.1 | 20 | 20.6 | 20.6 | +0.25 (+1.23%) | 3,742 |
| 22 May 2003 | INR | 19.5 | 20.4 | 18.8 | 20.35 | 20.35 | +1.85 (+10%) | 13,201 |
| 21 May 2003 | INR | 18.5 | 18.9 | 18.3 | 18.5 | 18.5 | -0.5 (-2.63%) | 25,591 |
| 20 May 2003 | INR | 20.1 | 20.1 | 18.9 | 19 | 19 | -1.8 (-8.65%) | 5,900 |
| 19 May 2003 | INR | 20 | 20.95 | 19.5 | 20.8 | 20.8 | +0.25 (+1.22%) | 1,457 |
| 16 May 2003 | INR | 21 | 22.5 | 20 | 20.55 | 20.55 | +1.05 (+5.38%) | 5,154 |
| 15 May 2003 | INR | 20 | 20.95 | 19.1 | 19.5 | 19.5 | 0.0 (0.0%) | 858 |
| 14 May 2003 | INR | 20 | 22.3 | 19.5 | 19.5 | 19.5 | +0.9 (+4.84%) | 304 |
