| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | INR | 14 | 14.15 | 13.75 | 13.75 | 13.75 | +0.15 (+1.10%) | 10,651 |
| 11 Jun 2003 | INR | 14.1 | 14.25 | 13.5 | 13.6 | 13.6 | -0.2 (-1.45%) | 20,455 |
| 10 Jun 2003 | INR | 14.05 | 14.4 | 13.7 | 13.8 | 13.8 | -0.1 (-0.72%) | 26,475 |
| 9 Jun 2003 | INR | 14.3 | 14.65 | 13.85 | 13.9 | 13.9 | -0.4 (-2.80%) | 101,753 |
| 6 Jun 2003 | INR | 14.25 | 14.85 | 14.1 | 14.3 | 14.3 | +0.2 (+1.42%) | 36,790 |
| 5 Jun 2003 | INR | 14.2 | 14.65 | 14.1 | 14.1 | 14.1 | -0.05 (-0.35%) | 37,630 |
| 4 Jun 2003 | INR | 13.8 | 14.4 | 13.8 | 14.15 | 14.15 | -0.25 (-1.74%) | 12,335 |
| 3 Jun 2003 | INR | 14.9 | 14.9 | 13.5 | 14.4 | 14.4 | 0.0 (0.0%) | 23,234 |
| 2 Jun 2003 | INR | 14.8 | 15 | 13.45 | 14.4 | 14.4 | +0.7 (+5.11%) | 58,757 |
| 30 May 2003 | INR | 13.6 | 14.1 | 13 | 13.7 | 13.7 | -0.15 (-1.08%) | 50,445 |
| 29 May 2003 | INR | 14.4 | 14.5 | 13.75 | 13.85 | 13.85 | -0.25 (-1.77%) | 26,287 |
| 28 May 2003 | INR | 14.9 | 15.05 | 14 | 14.1 | 14.1 | -0.35 (-2.42%) | 34,424 |
| 27 May 2003 | INR | 14.15 | 15.4 | 14.1 | 14.45 | 14.45 | -0.15 (-1.03%) | 63,327 |
| 26 May 2003 | INR | 15.45 | 15.45 | 13.8 | 14.6 | 14.6 | +0.3 (+2.10%) | 49,133 |
| 23 May 2003 | INR | 16.95 | 16.95 | 13.2 | 14.3 | 14.3 | -1.75 (-10.90%) | 133,781 |
| 22 May 2003 | INR | 16.2 | 17.5 | 15.5 | 16.05 | 16.05 | +0.1 (+0.63%) | 177,221 |
| 21 May 2003 | INR | 13.9 | 16.35 | 13.9 | 15.95 | 15.95 | +2.1 (+15.16%) | 258,441 |
| 20 May 2003 | INR | 14.05 | 14.4 | 12.75 | 13.85 | 13.85 | +0.45 (+3.36%) | 73,590 |
| 19 May 2003 | INR | 14.4 | 15.9 | 13.3 | 13.4 | 13.4 | -0.5 (-3.60%) | 153,346 |
| 16 May 2003 | INR | 12 | 13.9 | 11.65 | 13.9 | 13.9 | +2.5 (+21.93%) | 120,652 |
| 15 May 2003 | INR | 10.65 | 11.7 | 10.65 | 11.4 | 11.4 | +0.8 (+7.55%) | 38,995 |
| 14 May 2003 | INR | 10.4 | 11.1 | 10.3 | 10.6 | 10.6 | +0.4 (+3.92%) | 28,504 |
| 13 May 2003 | INR | 10.55 | 10.95 | 10.1 | 10.2 | 10.2 | -0.35 (-3.32%) | 17,221 |
| 12 May 2003 | INR | 11.1 | 11.5 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 16,864 |
| 9 May 2003 | INR | 11.25 | 11.45 | 11 | 11.1 | 11.1 | -0.2 (-1.77%) | 8,365 |
| 8 May 2003 | INR | 11.2 | 11.8 | 11.1 | 11.3 | 11.3 | +0.1 (+0.89%) | 20,187 |
| 7 May 2003 | INR | 11.65 | 11.85 | 11 | 11.2 | 11.2 | -0.4 (-3.45%) | 24,501 |
| 6 May 2003 | INR | 11.5 | 12 | 11.4 | 11.6 | 11.6 | +0.15 (+1.31%) | 31,893 |
| 5 May 2003 | INR | 11.25 | 11.8 | 11 | 11.45 | 11.45 | +0.75 (+7.01%) | 33,114 |
| 2 May 2003 | INR | 10.5 | 11.15 | 10.5 | 10.7 | 10.7 | +0.15 (+1.42%) | 33,304 |
