| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2003 | INR | 30.4 | 32 | 30.4 | 32 | 32 | +2.95 (+10.15%) | 1,900 |
| 12 Jun 2003 | INR | 28 | 29.05 | 28 | 29.05 | 29.05 | +2.65 (+10.04%) | 1,067 |
| 11 Jun 2003 | INR | 24.25 | 26.5 | 24.25 | 26.4 | 26.4 | +1.85 (+7.54%) | 10,000 |
| 10 Jun 2003 | INR | 24.3 | 25.2 | 22.6 | 24.55 | 24.55 | +0.35 (+1.45%) | 3,200 |
| 9 Jun 2003 | INR | 24.9 | 24.9 | 24 | 24.2 | 24.2 | +0.05 (+0.21%) | 3,200 |
| 6 Jun 2003 | INR | 25.75 | 25.75 | 24 | 24.15 | 24.15 | -0.75 (-3.01%) | 3,300 |
| 5 Jun 2003 | INR | 24.3 | 25 | 24.3 | 24.9 | 24.9 | -0.1 (-0.40%) | 2,100 |
| 4 Jun 2003 | INR | 24.65 | 25.45 | 24.15 | 25 | 25 | +0.65 (+2.67%) | 3,600 |
| 3 Jun 2003 | INR | 24 | 24.65 | 23.5 | 24.35 | 24.35 | +0.25 (+1.04%) | 9,600 |
| 2 Jun 2003 | INR | 26.4 | 26.45 | 23.7 | 24.1 | 24.1 | +0.1 (+0.42%) | 30,000 |
| 30 May 2003 | INR | 22 | 24 | 22 | 24 | 24 | +4 (+20%) | 30,800 |
| 29 May 2003 | INR | 19.55 | 20.4 | 19.55 | 20 | 20 | +0.45 (+2.30%) | 5,600 |
| 28 May 2003 | INR | 19.25 | 19.7 | 19 | 19.55 | 19.55 | +0.55 (+2.89%) | 9,700 |
| 27 May 2003 | INR | 19.7 | 20.4 | 18.55 | 19 | 19 | -0.25 (-1.30%) | 11,900 |
| 26 May 2003 | INR | 18.9 | 20.5 | 18.9 | 19.25 | 19.25 | +0.5 (+2.67%) | 8,000 |
| 23 May 2003 | INR | 19.4 | 19.95 | 18.55 | 18.75 | 18.75 | +0.05 (+0.27%) | 17,000 |
| 22 May 2003 | INR | 20.9 | 21.5 | 18.5 | 18.7 | 18.7 | -2.05 (-9.88%) | 6,400 |
| 21 May 2003 | INR | 20.3 | 20.75 | 20.3 | 20.75 | 20.75 | +1.2 (+6.14%) | 800 |
| 20 May 2003 | INR | 18.95 | 22.35 | 18.95 | 19.55 | 19.55 | -0.45 (-2.25%) | 948 |
| 19 May 2003 | INR | 20.3 | 20.3 | 20 | 20 | 20 | +0.5 (+2.56%) | 800 |
| 16 May 2003 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.35 (+1.83%) | 100 |
| 15 May 2003 | INR | 18.5 | 20 | 18.5 | 19.15 | 19.15 | +0.6 (+3.23%) | 1,296 |
| 14 May 2003 | INR | 20.25 | 20.3 | 18 | 18.55 | 18.55 | -1.45 (-7.25%) | 8,600 |
| 13 May 2003 | INR | 20 | 20 | 20 | 20 | 20 | +1 (+5.26%) | 60 |
| 12 May 2003 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 9 May 2003 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 8 May 2003 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 7 May 2003 | INR | 19 | 19 | 19 | 19 | 19 | +0.95 (+5.26%) | 200 |
| 6 May 2003 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
| 5 May 2003 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
