| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 22 | 24.55 | 21.5 | 23 | 23 | +0.65 (+2.91%) | 200 |
| 1 Jul 2003 | INR | 25.9 | 25.95 | 22.25 | 22.35 | 22.35 | -1.25 (-5.30%) | 562 |
| 30 Jun 2003 | INR | 22.5 | 25 | 22.5 | 23.6 | 23.6 | +0.15 (+0.64%) | 1,132 |
| 27 Jun 2003 | INR | 25 | 25 | 23.4 | 23.45 | 23.45 | -0.75 (-3.10%) | 241 |
| 26 Jun 2003 | INR | 23.7 | 25 | 23.7 | 24.2 | 24.2 | -0.8 (-3.20%) | 156 |
| 25 Jun 2003 | INR | 25 | 28.8 | 24.65 | 25 | 25 | -1.5 (-5.66%) | 82 |
| 24 Jun 2003 | INR | 23.4 | 26.5 | 23.4 | 26.5 | 26.5 | +2 (+8.16%) | 397 |
| 23 Jun 2003 | INR | 21.9 | 25.55 | 21.9 | 24.5 | 24.5 | +1.1 (+4.70%) | 122 |
| 20 Jun 2003 | INR | 22.05 | 23.4 | 22.05 | 23.4 | 23.4 | -0.2 (-0.85%) | 90 |
| 19 Jun 2003 | INR | 26.45 | 26.45 | 22.45 | 23.6 | 23.6 | -0.45 (-1.87%) | 769 |
| 18 Jun 2003 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.1 (-8.03%) | 21 |
| 17 Jun 2003 | INR | 22.6 | 27.5 | 22.6 | 26.15 | 26.15 | +1.15 (+4.60%) | 311 |
| 16 Jun 2003 | INR | 25.05 | 25.1 | 24.85 | 25 | 25 | -2.5 (-9.09%) | 235 |
| 13 Jun 2003 | INR | 25.1 | 27.5 | 23.9 | 27.5 | 27.5 | +2.35 (+9.34%) | 374 |
| 12 Jun 2003 | INR | 23.6 | 27.85 | 23.6 | 25.15 | 25.15 | -0.5 (-1.95%) | 859 |
| 11 Jun 2003 | INR | 25.65 | 25.65 | 23.5 | 25.65 | 25.65 | +2.3 (+9.85%) | 107 |
| 10 Jun 2003 | INR | 26.6 | 26.7 | 23.35 | 23.35 | 23.35 | -0.95 (-3.91%) | 167 |
| 9 Jun 2003 | INR | 27.05 | 27.05 | 24 | 24.3 | 24.3 | -0.3 (-1.22%) | 83 |
| 6 Jun 2003 | INR | 22.55 | 24.95 | 22.55 | 24.6 | 24.6 | +0.2 (+0.82%) | 67 |
| 5 Jun 2003 | INR | 24.35 | 24.5 | 22.1 | 24.4 | 24.4 | +2.1 (+9.42%) | 867 |
| 4 Jun 2003 | INR | 22.3 | 22.3 | 20.6 | 22.3 | 22.3 | +2 (+9.85%) | 132 |
| 3 Jun 2003 | INR | 20.15 | 20.3 | 20.15 | 20.3 | 20.3 | -2 (-8.97%) | 53 |
| 2 Jun 2003 | INR | 24.9 | 24.9 | 21 | 22.3 | 22.3 | -0.35 (-1.55%) | 757 |
| 30 May 2003 | INR | 22.1 | 25.55 | 22 | 22.65 | 22.65 | -0.8 (-3.41%) | 138 |
| 29 May 2003 | INR | 21.5 | 23.65 | 21.5 | 23.45 | 23.45 | +1.95 (+9.07%) | 609 |
| 28 May 2003 | INR | 18.55 | 21.5 | 18.5 | 21.5 | 21.5 | +1.6 (+8.04%) | 166 |
| 27 May 2003 | INR | 20 | 20 | 19.9 | 19.9 | 19.9 | -0.65 (-3.16%) | 79 |
| 26 May 2003 | INR | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | +0.1 (+0.49%) | 416 |
| 23 May 2003 | INR | 20.4 | 20.45 | 20.4 | 20.45 | 20.45 | -1.15 (-5.32%) | 23 |
| 22 May 2003 | INR | 18.4 | 21.9 | 18.4 | 21.6 | 21.6 | +1.2 (+5.88%) | 264 |
