| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 13.45 | 13.5 | 12 | 12.14 | 12.14 | -0.76 (-5.89%) | 88,208 |
| 2 Jul 2003 | INR | 11.5 | 13.5 | 11.5 | 12.9 | 12.9 | +1.6 (+14.16%) | 123,873 |
| 1 Jul 2003 | INR | 10.5 | 11.5 | 10.4 | 11.3 | 11.3 | +0.89 (+8.55%) | 66,745 |
| 30 Jun 2003 | INR | 10 | 11.14 | 10 | 10.41 | 10.41 | +0.44 (+4.41%) | 45,731 |
| 27 Jun 2003 | INR | 9.9 | 10.1 | 9.55 | 9.97 | 9.97 | +0.14 (+1.42%) | 77,332 |
| 26 Jun 2003 | INR | 9 | 9.83 | 9 | 9.83 | 9.83 | +0.55 (+5.93%) | 39,979 |
| 25 Jun 2003 | INR | 9.75 | 10 | 9.15 | 9.28 | 9.28 | -0.47 (-4.82%) | 56,486 |
| 24 Jun 2003 | INR | 9.9 | 9.9 | 9.35 | 9.75 | 9.75 | +0.66 (+7.26%) | 37,583 |
| 23 Jun 2003 | INR | 9.8 | 10 | 9 | 9.09 | 9.09 | -0.31 (-3.30%) | 77,069 |
| 20 Jun 2003 | INR | 8.1 | 9.5 | 8.1 | 9.4 | 9.4 | +1.48 (+18.69%) | 257,268 |
| 19 Jun 2003 | INR | 8.2 | 8.25 | 7.92 | 7.92 | 7.92 | -0.13 (-1.61%) | 25,655 |
| 18 Jun 2003 | INR | 8.2 | 8.25 | 7.8 | 8.05 | 8.05 | +0.11 (+1.39%) | 14,511 |
| 17 Jun 2003 | INR | 8 | 8.25 | 7.75 | 7.94 | 7.94 | +0.05 (+0.63%) | 47,729 |
| 16 Jun 2003 | INR | 8.1 | 8.1 | 7.76 | 7.89 | 7.89 | +0.11 (+1.41%) | 37,215 |
| 13 Jun 2003 | INR | 7.95 | 8.1 | 7.76 | 7.78 | 7.78 | -0.3 (-3.71%) | 9,071 |
| 12 Jun 2003 | INR | 8.19 | 8.2 | 7.96 | 8.08 | 8.08 | -0.02 (-0.25%) | 9,738 |
| 11 Jun 2003 | INR | 7.7 | 8.3 | 7.7 | 8.1 | 8.1 | +0.08 (+1.00%) | 10,046 |
| 10 Jun 2003 | INR | 8.35 | 8.44 | 7.9 | 8.02 | 8.02 | -0.2 (-2.43%) | 22,490 |
| 9 Jun 2003 | INR | 7.75 | 8.3 | 7.75 | 8.22 | 8.22 | +0.47 (+6.06%) | 8,798 |
| 6 Jun 2003 | INR | 7.75 | 8 | 7.55 | 7.75 | 7.75 | -0.1 (-1.27%) | 16,343 |
| 5 Jun 2003 | INR | 7.9 | 8 | 7.75 | 7.85 | 7.85 | -0.15 (-1.88%) | 11,900 |
| 4 Jun 2003 | INR | 8 | 8 | 7.8 | 8 | 8 | +0.2 (+2.56%) | 14,314 |
| 3 Jun 2003 | INR | 7.75 | 8 | 7.75 | 7.8 | 7.8 | +0.05 (+0.65%) | 5,880 |
| 2 Jun 2003 | INR | 7.95 | 8 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 8,006 |
| 30 May 2003 | INR | 8 | 8 | 7.75 | 7.75 | 7.75 | -0.25 (-3.13%) | 26,055 |
| 29 May 2003 | INR | 7.1 | 8 | 7.1 | 8 | 8 | 0.0 (0.0%) | 16,235 |
| 28 May 2003 | INR | 8 | 8.05 | 8 | 8 | 8 | 0.0 (0.0%) | 33,612 |
| 27 May 2003 | INR | 8.05 | 8.15 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 76,948 |
| 26 May 2003 | INR | 8.5 | 8.75 | 7.8 | 7.9 | 7.9 | -0.6 (-7.06%) | 46,449 |
| 23 May 2003 | INR | 8.8 | 8.9 | 8.5 | 8.5 | 8.5 | -0.35 (-3.95%) | 16,408 |
