| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2003 | INR | 21.5 | 23.65 | 20.7 | 23.15 | 4.63 | +2.65 (+12.93%) | 3,597,260 |
| 16 Jun 2003 | INR | 22 | 22 | 19.35 | 20.5 | 4.1 | -0.8 (-3.76%) | 1,345,610 |
| 13 Jun 2003 | INR | 22.4 | 22.65 | 21.1 | 21.3 | 4.26 | -0.7 (-3.18%) | 1,057,725 |
| 12 Jun 2003 | INR | 22.25 | 23 | 21.75 | 22 | 4.4 | +0.5 (+2.33%) | 2,159,260 |
| 11 Jun 2003 | INR | 21.5 | 22.2 | 21.2 | 21.5 | 4.3 | +0.45 (+2.14%) | 1,787,495 |
| 10 Jun 2003 | INR | 21.65 | 23.3 | 20.8 | 21.05 | 4.21 | -0.55 (-2.55%) | 2,946,215 |
| 9 Jun 2003 | INR | 20.8 | 22.25 | 20.2 | 21.6 | 4.32 | +0.6 (+2.86%) | 1,893,055 |
| 6 Jun 2003 | INR | 21.1 | 22.5 | 20.3 | 21 | 4.2 | +0.2 (+0.96%) | 1,991,910 |
| 5 Jun 2003 | INR | 20.9 | 23 | 20 | 20.8 | 4.16 | +1.2 (+6.12%) | 5,379,835 |
| 4 Jun 2003 | INR | 17.2 | 19.6 | 16.2 | 19.6 | 3.92 | +3.3 (+20.25%) | 1,949,035 |
| 3 Jun 2003 | INR | 16 | 17.7 | 16 | 16.3 | 3.26 | +0.4 (+2.52%) | 494,020 |
| 2 Jun 2003 | INR | 16.25 | 16.5 | 15.75 | 15.9 | 3.18 | -0.1 (-0.63%) | 340,425 |
| 30 May 2003 | INR | 15.5 | 16.5 | 15.5 | 16 | 3.2 | +0.4 (+2.56%) | 614,860 |
| 29 May 2003 | INR | 16.3 | 16.8 | 15.15 | 15.6 | 3.12 | -0.7 (-4.29%) | 282,100 |
| 28 May 2003 | INR | 16.5 | 16.6 | 16.2 | 16.3 | 3.26 | -0.2 (-1.21%) | 240,515 |
| 27 May 2003 | INR | 16.5 | 17.6 | 16.35 | 16.5 | 3.3 | -0.1 (-0.60%) | 687,940 |
| 26 May 2003 | INR | 16.3 | 16.9 | 15.95 | 16.6 | 3.32 | +0.65 (+4.08%) | 368,555 |
| 23 May 2003 | INR | 17.25 | 17.45 | 15.75 | 15.95 | 3.19 | -1 (-5.90%) | 608,125 |
| 22 May 2003 | INR | 16.2 | 17.35 | 16.2 | 16.95 | 3.39 | +0.4 (+2.42%) | 1,153,365 |
| 21 May 2003 | INR | 14.5 | 16.75 | 14.45 | 16.55 | 3.31 | +2.2 (+15.33%) | 1,443,895 |
| 20 May 2003 | INR | 15 | 15 | 14.2 | 14.35 | 2.87 | -0.75 (-4.97%) | 194,675 |
| 19 May 2003 | INR | 15.4 | 15.55 | 15 | 15.1 | 3.02 | +0.2 (+1.34%) | 538,905 |
| 16 May 2003 | INR | 14.5 | 15.25 | 14.35 | 14.9 | 2.98 | +0.65 (+4.56%) | 773,515 |
| 15 May 2003 | INR | 14.15 | 14.6 | 14.1 | 14.25 | 2.85 | +0.2 (+1.42%) | 346,085 |
| 14 May 2003 | INR | 13.95 | 14.6 | 13.9 | 14.05 | 2.81 | -0.05 (-0.35%) | 392,350 |
| 13 May 2003 | INR | 14 | 14.6 | 14 | 14.1 | 2.82 | -0.1 (-0.70%) | 437,705 |
| 12 May 2003 | INR | 13.4 | 14.4 | 13.15 | 14.2 | 2.84 | +1.05 (+7.98%) | 710,370 |
| 9 May 2003 | INR | 12.25 | 13.4 | 11.6 | 13.15 | 2.63 | +1.35 (+11.44%) | 773,495 |
| 8 May 2003 | INR | 11.8 | 12 | 11.6 | 11.8 | 2.36 | -0.1 (-0.84%) | 136,090 |
| 7 May 2003 | INR | 12.7 | 12.8 | 11.8 | 11.9 | 2.38 | -0.6 (-4.80%) | 227,750 |
