| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2003 | INR | 24.45 | 24.95 | 23.5 | 24.5 | 24.5 | +1.65 (+7.22%) | 4,269 |
| 4 Jul 2003 | INR | 22.2 | 23.5 | 22.2 | 22.85 | 22.85 | -0.05 (-0.22%) | 20,856 |
| 3 Jul 2003 | INR | 23.3 | 23.3 | 22.55 | 22.9 | 22.9 | -0.4 (-1.72%) | 5,001 |
| 2 Jul 2003 | INR | 25.85 | 25.85 | 22.7 | 23.3 | 23.3 | -0.3 (-1.27%) | 3,974 |
| 1 Jul 2003 | INR | 23.75 | 23.95 | 23.6 | 23.6 | 23.6 | -0.4 (-1.67%) | 700 |
| 30 Jun 2003 | INR | 23.4 | 26.8 | 23 | 24 | 24 | +0.5 (+2.13%) | 840 |
| 27 Jun 2003 | INR | 22.5 | 23.5 | 22 | 23.5 | 23.5 | 0.0 (0.0%) | 1,150 |
| 26 Jun 2003 | INR | 23.2 | 23.5 | 23 | 23.5 | 23.5 | +0.15 (+0.64%) | 1,935 |
| 25 Jun 2003 | INR | 22 | 23.4 | 22 | 23.35 | 23.35 | +0.85 (+3.78%) | 153 |
| 24 Jun 2003 | INR | 22.9 | 22.9 | 21.6 | 22.5 | 22.5 | +0.05 (+0.22%) | 298 |
| 23 Jun 2003 | INR | 24.5 | 24.5 | 22.45 | 22.45 | 22.45 | +1.2 (+5.65%) | 1,400 |
| 20 Jun 2003 | INR | 22 | 24 | 21.25 | 21.25 | 21.25 | -1.75 (-7.61%) | 1,110 |
| 19 Jun 2003 | INR | 20.65 | 23 | 20.65 | 23 | 23 | +0.65 (+2.91%) | 21 |
| 17 Jun 2003 | INR | 21.75 | 22.5 | 21 | 22.35 | 22.35 | +0.05 (+0.22%) | 1,052 |
| 13 Jun 2003 | INR | 23 | 23 | 22.3 | 22.3 | 22.3 | -0.65 (-2.83%) | 200 |
| 12 Jun 2003 | INR | 24 | 24 | 22.4 | 22.95 | 22.95 | -0.5 (-2.13%) | 2,250 |
| 11 Jun 2003 | INR | 23.5 | 23.6 | 20.2 | 23.45 | 23.45 | +3.35 (+16.67%) | 7,362 |
| 10 Jun 2003 | INR | 21 | 23.8 | 20 | 20.1 | 20.1 | -1.55 (-7.16%) | 10,334 |
| 9 Jun 2003 | INR | 20.7 | 23.45 | 20.5 | 21.65 | 21.65 | +2.05 (+10.46%) | 3,370 |
| 6 Jun 2003 | INR | 19 | 20.5 | 19 | 19.6 | 19.6 | +0.35 (+1.82%) | 3,897 |
| 5 Jun 2003 | INR | 22.2 | 22.2 | 18.4 | 19.25 | 19.25 | +0.75 (+4.05%) | 662 |
| 4 Jun 2003 | INR | 22 | 22 | 17.75 | 18.5 | 18.5 | -0.75 (-3.90%) | 408 |
| 3 Jun 2003 | INR | 19.6 | 19.6 | 18.5 | 19.25 | 19.25 | +0.55 (+2.94%) | 310 |
| 2 Jun 2003 | INR | 19.6 | 19.6 | 18.7 | 18.7 | 18.7 | -0.8 (-4.10%) | 2 |
| 30 May 2003 | INR | 22.2 | 22.2 | 18.6 | 19.5 | 19.5 | +1 (+5.41%) | 705 |
| 29 May 2003 | INR | 22.75 | 22.75 | 18.1 | 18.5 | 18.5 | -0.5 (-2.63%) | 314 |
| 28 May 2003 | INR | 21.6 | 21.6 | 18.1 | 19 | 19 | +0.75 (+4.11%) | 17 |
| 27 May 2003 | INR | 22.25 | 22.25 | 18.05 | 18.25 | 18.25 | -0.75 (-3.95%) | 3,306 |
| 26 May 2003 | INR | 21 | 21 | 18.55 | 19 | 19 | 0.0 (0.0%) | 103 |
| 23 May 2003 | INR | 19.5 | 19.5 | 18.4 | 19 | 19 | -0.4 (-2.06%) | 800 |
