| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | INR | 16.95 | 17 | 16.95 | 17 | 17 | -0.2 (-1.16%) | 1,200 |
| 18 Jun 2003 | INR | 17.05 | 17.5 | 16.9 | 17.2 | 17.2 | +0.1 (+0.58%) | 19,000 |
| 17 Jun 2003 | INR | 17.1 | 17.1 | 17.05 | 17.1 | 17.1 | +0.05 (+0.29%) | 2,800 |
| 16 Jun 2003 | INR | 17.25 | 17.25 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 1,000 |
| 13 Jun 2003 | INR | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | -0.05 (-0.29%) | 6,400 |
| 12 Jun 2003 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | +0.1 (+0.59%) | 900 |
| 11 Jun 2003 | INR | 16.9 | 17 | 16.9 | 17 | 17 | -0.05 (-0.29%) | 655 |
| 10 Jun 2003 | INR | 17.05 | 17.15 | 17.05 | 17.05 | 17.05 | -0.15 (-0.87%) | 9,100 |
| 9 Jun 2003 | INR | 16.8 | 17.2 | 16.8 | 17.2 | 17.2 | +0.15 (+0.88%) | 5,600 |
| 6 Jun 2003 | INR | 17.05 | 17.1 | 17.05 | 17.05 | 17.05 | +0.05 (+0.29%) | 3,600 |
| 5 Jun 2003 | INR | 17 | 17.05 | 17 | 17 | 17 | -0.1 (-0.58%) | 7,500 |
| 4 Jun 2003 | INR | 17 | 17.1 | 17 | 17.1 | 17.1 | +0.05 (+0.29%) | 544 |
| 3 Jun 2003 | INR | 17 | 17.5 | 17 | 17.05 | 17.05 | +0.45 (+2.71%) | 14,700 |
| 2 Jun 2003 | INR | 16.9 | 16.9 | 16.05 | 16.6 | 16.6 | -0.35 (-2.06%) | 252 |
| 30 May 2003 | INR | 16.9 | 17 | 16.85 | 16.95 | 16.95 | -0.2 (-1.17%) | 5,900 |
| 29 May 2003 | INR | 16.85 | 17.2 | 16.85 | 17.15 | 17.15 | +0.3 (+1.78%) | 6,400 |
| 28 May 2003 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.1 (-0.59%) | 200 |
| 27 May 2003 | INR | 17 | 17.25 | 16.95 | 16.95 | 16.95 | +0.1 (+0.59%) | 8,300 |
| 26 May 2003 | INR | 16.8 | 16.9 | 16.8 | 16.85 | 16.85 | -0.1 (-0.59%) | 2,200 |
| 23 May 2003 | INR | 17 | 17 | 16.95 | 16.95 | 16.95 | -0.05 (-0.29%) | 20,400 |
| 22 May 2003 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 8,800 |
| 21 May 2003 | INR | 17.15 | 17.45 | 17 | 17 | 17 | -0.1 (-0.58%) | 21,500 |
| 20 May 2003 | INR | 17 | 17.1 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 2,700 |
| 19 May 2003 | INR | 17 | 17.1 | 16.95 | 17 | 17 | 0.0 (0.0%) | 3,000 |
| 16 May 2003 | INR | 17 | 17.1 | 16.95 | 17 | 17 | +0.1 (+0.59%) | 1,700 |
| 15 May 2003 | INR | 16.85 | 17.25 | 16.8 | 16.9 | 16.9 | +0.05 (+0.30%) | 17,100 |
| 14 May 2003 | INR | 17 | 17 | 16.6 | 16.85 | 16.85 | +0.2 (+1.20%) | 12,200 |
| 13 May 2003 | INR | 16.8 | 16.9 | 16.6 | 16.65 | 16.65 | -0.1 (-0.60%) | 800 |
| 12 May 2003 | INR | 16.7 | 16.85 | 16.7 | 16.75 | 16.75 | +0.35 (+2.13%) | 3,000 |
| 9 May 2003 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 700 |
