| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 31 | 32.85 | 30.45 | 32.25 | 5.375 | +2 (+6.61%) | 53,861 |
| 1 Jul 2003 | INR | 31 | 31.25 | 30 | 30.25 | 5.0417 | -0.9 (-2.89%) | 22,072 |
| 30 Jun 2003 | INR | 31.6 | 31.9 | 30.65 | 31.15 | 5.1917 | +0.5 (+1.63%) | 18,189 |
| 27 Jun 2003 | INR | 31.75 | 32 | 30.5 | 30.65 | 5.1083 | -0.7 (-2.23%) | 22,107 |
| 26 Jun 2003 | INR | 32.8 | 35 | 30.65 | 31.35 | 5.225 | -1.15 (-3.54%) | 50,684 |
| 25 Jun 2003 | INR | 28 | 33.6 | 28 | 32.5 | 5.4167 | +4.5 (+16.07%) | 178,728 |
| 24 Jun 2003 | INR | 28.25 | 28.25 | 27.3 | 28 | 4.6667 | -0.15 (-0.53%) | 19,562 |
| 23 Jun 2003 | INR | 22.8 | 28.6 | 22.8 | 28.15 | 4.6917 | +0.65 (+2.36%) | 32,883 |
| 20 Jun 2003 | INR | 27.3 | 27.6 | 27.2 | 27.5 | 4.5833 | +0.2 (+0.73%) | 30,356 |
| 19 Jun 2003 | INR | 27.55 | 27.9 | 27 | 27.3 | 4.55 | -0.1 (-0.36%) | 15,784 |
| 18 Jun 2003 | INR | 27.55 | 27.75 | 27.25 | 27.4 | 4.5667 | +0.1 (+0.37%) | 23,456 |
| 17 Jun 2003 | INR | 28 | 28 | 26.8 | 27.3 | 4.55 | -0.2 (-0.73%) | 43,169 |
| 16 Jun 2003 | INR | 28.3 | 28.3 | 27.3 | 27.5 | 4.5833 | -0.5 (-1.79%) | 20,622 |
| 13 Jun 2003 | INR | 28.75 | 28.75 | 27.45 | 28 | 4.6667 | +0.75 (+2.75%) | 31,085 |
| 12 Jun 2003 | INR | 28 | 28 | 27.1 | 27.25 | 4.5417 | 0.0 (0.0%) | 46,790 |
| 11 Jun 2003 | INR | 28.45 | 29 | 27.25 | 27.25 | 4.5417 | -0.25 (-0.91%) | 37,223 |
| 10 Jun 2003 | INR | 28 | 32 | 27.45 | 27.5 | 4.5833 | -0.5 (-1.79%) | 70,879 |
| 9 Jun 2003 | INR | 27 | 28.5 | 27 | 28 | 4.6667 | +0.9 (+3.32%) | 35,297 |
| 6 Jun 2003 | INR | 26.55 | 27.5 | 26.3 | 27.1 | 4.5167 | +0.4 (+1.50%) | 55,650 |
| 5 Jun 2003 | INR | 26.5 | 26.7 | 25.5 | 26.7 | 4.45 | +0.7 (+2.69%) | 39,165 |
| 4 Jun 2003 | INR | 25 | 26.4 | 25 | 26 | 4.3333 | +0.65 (+2.56%) | 38,710 |
| 3 Jun 2003 | INR | 25.5 | 25.9 | 25.25 | 25.35 | 4.225 | -0.4 (-1.55%) | 43,520 |
| 2 Jun 2003 | INR | 26.1 | 26.45 | 24.7 | 25.75 | 4.2917 | -0.2 (-0.77%) | 63,550 |
| 30 May 2003 | INR | 21 | 26.75 | 21 | 25.95 | 4.325 | +0.85 (+3.39%) | 135,452 |
| 29 May 2003 | INR | 24.5 | 26.6 | 24 | 25.1 | 4.1833 | +1.75 (+7.49%) | 249,640 |
| 28 May 2003 | INR | 20.4 | 23.35 | 19.15 | 23.35 | 3.8917 | +3.75 (+19.13%) | 276,205 |
| 27 May 2003 | INR | 19.2 | 19.6 | 19.1 | 19.6 | 3.2667 | -0.15 (-0.76%) | 26,956 |
| 26 May 2003 | INR | 20.55 | 20.55 | 18.9 | 19.75 | 3.2917 | +1 (+5.33%) | 28,882 |
| 23 May 2003 | INR | 18.9 | 19.9 | 18.65 | 18.75 | 3.125 | 0.0 (0.0%) | 30,227 |
| 22 May 2003 | INR | 19 | 19 | 18.3 | 18.75 | 3.125 | +0.25 (+1.35%) | 18,897 |
