| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2003 | INR | 21.45 | 21.5 | 20.6 | 20.9 | 20.9 | +0.2 (+0.97%) | 167,691 |
| 3 Jul 2003 | INR | 21.45 | 21.7 | 20.55 | 20.7 | 20.7 | -0.3 (-1.43%) | 208,372 |
| 2 Jul 2003 | INR | 20.5 | 21.1 | 20.4 | 21 | 21 | +0.8 (+3.96%) | 320,809 |
| 1 Jul 2003 | INR | 21.75 | 22.9 | 20.1 | 20.2 | 20.2 | -1.55 (-7.13%) | 684,880 |
| 30 Jun 2003 | INR | 20.4 | 21.75 | 20.4 | 21.75 | 21.75 | +2.1 (+10.69%) | 889,658 |
| 27 Jun 2003 | INR | 19.55 | 20.6 | 19.35 | 19.65 | 19.65 | +0.4 (+2.08%) | 510,650 |
| 26 Jun 2003 | INR | 20 | 20 | 18.5 | 19.25 | 19.25 | +1 (+5.48%) | 494,605 |
| 25 Jun 2003 | INR | 18.4 | 18.75 | 18.05 | 18.25 | 18.25 | +0.3 (+1.67%) | 241,112 |
| 24 Jun 2003 | INR | 17.5 | 18.7 | 17.5 | 17.95 | 17.95 | +0.2 (+1.13%) | 457,879 |
| 23 Jun 2003 | INR | 18.5 | 18.75 | 17.65 | 17.75 | 17.75 | +0.35 (+2.01%) | 172,230 |
| 20 Jun 2003 | INR | 17.55 | 18.35 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 188,663 |
| 19 Jun 2003 | INR | 18 | 18.2 | 17.4 | 17.4 | 17.4 | -0.5 (-2.79%) | 67,237 |
| 18 Jun 2003 | INR | 19 | 19 | 17.5 | 17.9 | 17.9 | +0.3 (+1.70%) | 84,929 |
| 17 Jun 2003 | INR | 18.05 | 18.2 | 17.5 | 17.6 | 17.6 | -0.3 (-1.68%) | 159,741 |
| 16 Jun 2003 | INR | 17.8 | 18.45 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 262,000 |
| 13 Jun 2003 | INR | 18.35 | 19 | 17.8 | 18 | 18 | -0.25 (-1.37%) | 317,134 |
| 12 Jun 2003 | INR | 19.5 | 19.75 | 17.75 | 18.25 | 18.25 | -0.9 (-4.70%) | 302,835 |
| 11 Jun 2003 | INR | 21.7 | 21.75 | 18.8 | 19.15 | 19.15 | -0.6 (-3.04%) | 571,433 |
| 10 Jun 2003 | INR | 18.3 | 19.75 | 17.95 | 19.75 | 19.75 | +1.75 (+9.72%) | 549,871 |
| 9 Jun 2003 | INR | 18.1 | 18.5 | 17.65 | 18 | 18 | +0.75 (+4.35%) | 160,813 |
| 6 Jun 2003 | INR | 17.4 | 18.4 | 17.15 | 17.25 | 17.25 | -0.25 (-1.43%) | 84,229 |
| 5 Jun 2003 | INR | 18 | 18.5 | 17.05 | 17.5 | 17.5 | -0.3 (-1.69%) | 248,834 |
| 4 Jun 2003 | INR | 17 | 18.35 | 17 | 17.8 | 17.8 | +0.5 (+2.89%) | 198,545 |
| 3 Jun 2003 | INR | 18 | 18 | 16.05 | 17.3 | 17.3 | -0.5 (-2.81%) | 327,780 |
| 2 Jun 2003 | INR | 20.7 | 20.75 | 17.8 | 17.8 | 17.8 | -2 (-10.10%) | 371,154 |
| 30 May 2003 | INR | 19.2 | 19.8 | 18.9 | 19.8 | 19.8 | +1.8 (+10%) | 880,309 |
| 29 May 2003 | INR | 17 | 18 | 16.25 | 18 | 18 | +1.65 (+10.09%) | 448,677 |
| 28 May 2003 | INR | 15.5 | 16.35 | 14.4 | 16.35 | 16.35 | +1.35 (+9.00%) | 285,050 |
| 27 May 2003 | INR | 15.1 | 15.55 | 14.25 | 15 | 15 | -0.05 (-0.33%) | 173,164 |
| 26 May 2003 | INR | 13.8 | 15.3 | 13.6 | 15.05 | 15.05 | +1.55 (+11.48%) | 194,719 |
