| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2003 | INR | 12.5 | 12.9 | 11.55 | 12.3 | 12.3 | +0.05 (+0.41%) | 14,171 |
| 9 Jun 2003 | INR | 13.1 | 13.25 | 12.1 | 12.25 | 12.25 | -1.1 (-8.24%) | 16,956 |
| 6 Jun 2003 | INR | 13.2 | 13.6 | 13.01 | 13.35 | 13.35 | +0.04 (+0.30%) | 12,381 |
| 5 Jun 2003 | INR | 13.9 | 14 | 13.3 | 13.31 | 13.31 | -0.49 (-3.55%) | 21,302 |
| 4 Jun 2003 | INR | 13.65 | 13.95 | 13.5 | 13.8 | 13.8 | +0.31 (+2.30%) | 12,600 |
| 3 Jun 2003 | INR | 14 | 14 | 13.25 | 13.49 | 13.49 | +0.34 (+2.59%) | 12,510 |
| 2 Jun 2003 | INR | 12.5 | 13.5 | 12.5 | 13.15 | 13.15 | +0.7 (+5.62%) | 29,250 |
| 30 May 2003 | INR | 12.5 | 12.5 | 12.25 | 12.45 | 12.45 | +0.1 (+0.81%) | 4,800 |
| 29 May 2003 | INR | 12.5 | 12.8 | 12.3 | 12.35 | 12.35 | -0.15 (-1.20%) | 5,100 |
| 28 May 2003 | INR | 12.75 | 13 | 12.5 | 12.5 | 12.5 | -0.45 (-3.47%) | 6,000 |
| 27 May 2003 | INR | 12.8 | 13 | 12.8 | 12.95 | 12.95 | -0.05 (-0.38%) | 8,950 |
| 26 May 2003 | INR | 13 | 13.05 | 12.9 | 13 | 13 | +0.2 (+1.56%) | 9,400 |
| 23 May 2003 | INR | 12.75 | 12.8 | 12.75 | 12.8 | 12.8 | -0.2 (-1.54%) | 5,450 |
| 22 May 2003 | INR | 13.05 | 13.05 | 12.5 | 13 | 13 | -0.15 (-1.14%) | 7,750 |
| 21 May 2003 | INR | 13.2 | 13.25 | 13.15 | 13.15 | 13.15 | -0.05 (-0.38%) | 10,914 |
| 20 May 2003 | INR | 13 | 13.25 | 13 | 13.2 | 13.2 | -0.25 (-1.86%) | 4,150 |
| 19 May 2003 | INR | 13.1 | 13.5 | 13.1 | 13.45 | 13.45 | 0.0 (0.0%) | 15,724 |
| 16 May 2003 | INR | 13.05 | 13.5 | 13.05 | 13.45 | 13.45 | +0.45 (+3.46%) | 16,376 |
| 15 May 2003 | INR | 12.9 | 13.05 | 12.3 | 13 | 13 | +0.5 (+4%) | 11,490 |
| 14 May 2003 | INR | 12.3 | 12.85 | 12.3 | 12.5 | 12.5 | +0.7 (+5.93%) | 12,450 |
| 13 May 2003 | INR | 11.25 | 11.85 | 11.25 | 11.8 | 11.8 | +0.7 (+6.31%) | 8,000 |
| 12 May 2003 | INR | 10.95 | 12.5 | 10.95 | 11.1 | 11.1 | +0.25 (+2.30%) | 7,270 |
| 9 May 2003 | INR | 10.95 | 10.95 | 10.6 | 10.85 | 10.85 | -0.05 (-0.46%) | 2,300 |
| 8 May 2003 | INR | 10.8 | 10.9 | 10.8 | 10.9 | 10.9 | +0.45 (+4.31%) | 1,100 |
| 7 May 2003 | INR | 10.5 | 10.55 | 10.45 | 10.45 | 10.45 | -0.15 (-1.42%) | 1,527 |
| 6 May 2003 | INR | 10.3 | 10.65 | 10.25 | 10.6 | 10.6 | +0.2 (+1.92%) | 8,285 |
| 5 May 2003 | INR | 9.75 | 10.4 | 9.75 | 10.4 | 10.4 | +0.55 (+5.58%) | 2,850 |
| 2 May 2003 | INR | 9.65 | 9.9 | 9.6 | 9.85 | 9.85 | +0.25 (+2.60%) | 1,800 |
| 1 May 2003 | INR | 0 | 0 | 0 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 9.6 | 9.65 | 9.55 | 9.6 | 9.6 | -0.1 (-1.03%) | 700 |
