| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | INR | 20 | 20 | 18 | 18.5 | 18.5 | -0.25 (-1.33%) | 4,001 |
| 2 Jul 2003 | INR | 16.6 | 18.8 | 16.6 | 18.75 | 18.75 | +1.65 (+9.65%) | 8,290 |
| 1 Jul 2003 | INR | 18 | 18 | 17.1 | 17.1 | 17.1 | -1.86 (-9.81%) | 9,000 |
| 30 Jun 2003 | INR | 19.25 | 20 | 18.96 | 18.96 | 18.96 | -2.1 (-9.97%) | 19,100 |
| 27 Jun 2003 | INR | 19.95 | 21.06 | 19.95 | 21.06 | 21.06 | +1.91 (+9.97%) | 17,793 |
| 26 Jun 2003 | INR | 18.2 | 20 | 18.2 | 19.15 | 19.15 | -0.04 (-0.21%) | 4,424 |
| 25 Jun 2003 | INR | 18.95 | 19.25 | 18.25 | 19.19 | 19.19 | +0.2 (+1.05%) | 3,233 |
| 24 Jun 2003 | INR | 19 | 19.5 | 18.5 | 18.99 | 18.99 | +0.49 (+2.65%) | 2,670 |
| 23 Jun 2003 | INR | 19.75 | 20 | 18.5 | 18.5 | 18.5 | -0.55 (-2.89%) | 3,127 |
| 20 Jun 2003 | INR | 19.5 | 19.8 | 18.75 | 19.05 | 19.05 | -1.02 (-5.08%) | 1,975 |
| 19 Jun 2003 | INR | 20.5 | 21 | 19.3 | 20.07 | 20.07 | +0.69 (+3.56%) | 9,150 |
| 18 Jun 2003 | INR | 18.5 | 20.35 | 18.5 | 19.38 | 19.38 | +1.98 (+11.38%) | 11,230 |
| 17 Jun 2003 | INR | 18 | 18 | 16.6 | 17.4 | 17.4 | +2.35 (+15.61%) | 6,585 |
| 16 Jun 2003 | INR | 15.4 | 16.15 | 15.05 | 15.05 | 15.05 | +1.55 (+11.48%) | 4,665 |
| 13 Jun 2003 | INR | 14.8 | 14.8 | 12.75 | 13.5 | 13.5 | +0.5 (+3.85%) | 3,025 |
| 12 Jun 2003 | INR | 12.9 | 13.05 | 12.5 | 13 | 13 | -0.92 (-6.61%) | 641 |
| 11 Jun 2003 | INR | 0 | 0 | 0 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
| 10 Jun 2003 | INR | 13.9 | 13.99 | 12.25 | 13.92 | 13.92 | +0.92 (+7.08%) | 1,404 |
| 9 Jun 2003 | INR | 11.6 | 13 | 11.6 | 13 | 13 | +1.1 (+9.24%) | 2,233 |
| 6 Jun 2003 | INR | 15 | 15 | 11.8 | 11.9 | 11.9 | -0.7 (-5.56%) | 1,093 |
| 5 Jun 2003 | INR | 11.5 | 12.6 | 11.5 | 12.6 | 12.6 | +0.95 (+8.15%) | 149 |
| 4 Jun 2003 | INR | 12.5 | 12.5 | 11.65 | 11.65 | 11.65 | -0.85 (-6.80%) | 722 |
| 3 Jun 2003 | INR | 11.6 | 12.5 | 11.5 | 12.5 | 12.5 | 0.0 (0.0%) | 850 |
| 2 Jun 2003 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | -1.8 (-12.59%) | 101 |
| 30 May 2003 | INR | 13.5 | 15 | 13.5 | 14.3 | 14.3 | +1.2 (+9.16%) | 4,160 |
| 29 May 2003 | INR | 12 | 14.05 | 12 | 13.1 | 13.1 | +1.1 (+9.17%) | 3,096 |
| 28 May 2003 | INR | 11.25 | 12 | 11.25 | 12 | 12 | +1.25 (+11.63%) | 600 |
| 27 May 2003 | INR | 0 | 0 | 0 | 10.75 | 10.75 | 0.0 (0.0%) | 0 |
| 26 May 2003 | INR | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.75 (+7.50%) | 1,000 |
| 23 May 2003 | INR | 10 | 10.05 | 10 | 10 | 10 | -0.55 (-5.21%) | 400 |
