| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 26 | 27.6 | 25.15 | 27.6 | 18.4 | +2.5 (+9.96%) | 1,149 |
| 1 Jul 2003 | INR | 26.15 | 26.8 | 25.1 | 25.1 | 16.7333 | -1.05 (-4.02%) | 1,283 |
| 30 Jun 2003 | INR | 26.4 | 27 | 26.15 | 26.15 | 17.4333 | -2.65 (-9.20%) | 1,411 |
| 27 Jun 2003 | INR | 28 | 29 | 27.1 | 28.8 | 19.2 | +0.5 (+1.77%) | 1,657 |
| 26 Jun 2003 | INR | 28.35 | 30.5 | 27.95 | 28.3 | 18.8667 | -2.45 (-7.97%) | 4,092 |
| 25 Jun 2003 | INR | 27.6 | 32 | 27.6 | 30.75 | 20.5 | +0.5 (+1.65%) | 4,911 |
| 24 Jun 2003 | INR | 25.85 | 31 | 25.85 | 30.25 | 20.1667 | +2 (+7.08%) | 13,709 |
| 23 Jun 2003 | INR | 28.5 | 31.25 | 27.55 | 28.25 | 18.8333 | -1.75 (-5.83%) | 9,345 |
| 20 Jun 2003 | INR | 33.85 | 33.9 | 29.3 | 30 | 20 | -0.85 (-2.76%) | 6,395 |
| 19 Jun 2003 | INR | 37.4 | 37.4 | 29.25 | 30.85 | 20.5667 | -4.85 (-13.59%) | 11,735 |
| 18 Jun 2003 | INR | 34.2 | 38.3 | 30.05 | 35.7 | 23.8 | +3.75 (+11.74%) | 69,902 |
| 17 Jun 2003 | INR | 27.4 | 31.95 | 23 | 31.95 | 21.3 | +5.3 (+19.89%) | 7,515 |
| 16 Jun 2003 | INR | 22.15 | 27.35 | 22.15 | 26.65 | 17.7667 | +3.05 (+12.92%) | 4,345 |
| 13 Jun 2003 | INR | 21.6 | 24.8 | 21.6 | 23.6 | 15.7333 | +0.15 (+0.64%) | 1,789 |
| 12 Jun 2003 | INR | 24 | 24.5 | 22.05 | 23.45 | 15.6333 | -0.6 (-2.49%) | 4,266 |
| 11 Jun 2003 | INR | 27.3 | 27.3 | 22.65 | 24.05 | 16.0333 | +1.25 (+5.48%) | 1,802 |
| 10 Jun 2003 | INR | 22 | 24.25 | 22 | 22.8 | 15.2 | -0.45 (-1.94%) | 6,237 |
| 9 Jun 2003 | INR | 22.85 | 24 | 22.2 | 23.25 | 15.5 | +1.15 (+5.20%) | 6,107 |
| 6 Jun 2003 | INR | 19.85 | 22.1 | 19.85 | 22.1 | 14.7333 | +1.15 (+5.49%) | 1,820 |
| 5 Jun 2003 | INR | 20 | 21.9 | 20 | 20.95 | 13.9667 | +0.4 (+1.95%) | 1,106 |
| 4 Jun 2003 | INR | 19.75 | 20.7 | 19.75 | 20.55 | 13.7 | +0.6 (+3.01%) | 3,199 |
| 3 Jun 2003 | INR | 19.3 | 20.5 | 19.3 | 19.95 | 13.3 | +0.35 (+1.79%) | 2,149 |
| 2 Jun 2003 | INR | 19.5 | 20.3 | 19.25 | 19.6 | 13.0667 | -0.1 (-0.51%) | 380 |
| 30 May 2003 | INR | 19.5 | 21 | 19.5 | 19.7 | 13.1333 | +0.2 (+1.03%) | 1,738 |
| 29 May 2003 | INR | 22.5 | 22.5 | 19 | 19.5 | 13 | -0.6 (-2.99%) | 1,209 |
| 28 May 2003 | INR | 19.6 | 20.85 | 18.8 | 20.1 | 13.4 | -0.4 (-1.95%) | 4,211 |
| 27 May 2003 | INR | 20.05 | 21.5 | 20.05 | 20.5 | 13.6667 | +0.15 (+0.74%) | 1,658 |
| 26 May 2003 | INR | 21.9 | 22 | 20 | 20.35 | 13.5667 | +0.65 (+3.30%) | 373 |
| 23 May 2003 | INR | 19.5 | 23.15 | 19.1 | 19.7 | 13.1333 | +0.3 (+1.55%) | 1,454 |
| 22 May 2003 | INR | 20 | 20 | 19.3 | 19.4 | 12.9333 | -0.35 (-1.77%) | 831 |
