| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | INR | 9.2 | 9.2 | 8.4 | 8.9 | 8.9 | +0.24 (+2.77%) | 5,071 |
| 17 Jun 2003 | INR | 9.3 | 9.34 | 8.65 | 8.66 | 8.66 | -0.24 (-2.70%) | 8,921 |
| 16 Jun 2003 | INR | 8.75 | 9.15 | 8.75 | 8.9 | 8.9 | +0.16 (+1.83%) | 3,480 |
| 13 Jun 2003 | INR | 8.66 | 9.01 | 8.66 | 8.74 | 8.74 | +0.02 (+0.23%) | 6,622 |
| 12 Jun 2003 | INR | 9 | 9 | 8.6 | 8.72 | 8.72 | -0.03 (-0.34%) | 5,492 |
| 11 Jun 2003 | INR | 9.91 | 9.91 | 8.75 | 8.75 | 8.75 | -0.26 (-2.89%) | 1,674 |
| 10 Jun 2003 | INR | 9.25 | 9.59 | 8.8 | 9.01 | 9.01 | -0.33 (-3.53%) | 18,203 |
| 9 Jun 2003 | INR | 9 | 9.62 | 9 | 9.34 | 9.34 | +0.09 (+0.97%) | 52,626 |
| 6 Jun 2003 | INR | 9.6 | 9.68 | 8.4 | 9.25 | 9.25 | +0.45 (+5.11%) | 6,829 |
| 5 Jun 2003 | INR | 8.05 | 8.86 | 8.05 | 8.8 | 8.8 | -0.05 (-0.56%) | 930 |
| 4 Jun 2003 | INR | 9.74 | 9.74 | 8.85 | 8.85 | 8.85 | -0.1 (-1.12%) | 7,610 |
| 3 Jun 2003 | INR | 8.5 | 9.05 | 8.5 | 8.95 | 8.95 | -0.05 (-0.56%) | 2,700 |
| 2 Jun 2003 | INR | 8.75 | 9.5 | 8.75 | 9 | 9 | +0.1 (+1.12%) | 2,825 |
| 30 May 2003 | INR | 8.8 | 9 | 8.2 | 8.9 | 8.9 | -0.1 (-1.11%) | 8,876 |
| 29 May 2003 | INR | 8.05 | 9.2 | 8.05 | 9 | 9 | +0.2 (+2.27%) | 3,430 |
| 28 May 2003 | INR | 8.7 | 9.5 | 8.7 | 8.8 | 8.8 | -0.35 (-3.83%) | 3,100 |
| 27 May 2003 | INR | 8.8 | 9.25 | 8.8 | 9.15 | 9.15 | -0.2 (-2.14%) | 1,160 |
| 26 May 2003 | INR | 8.65 | 9.45 | 8.65 | 9.35 | 9.35 | -0.1 (-1.06%) | 2,610 |
| 23 May 2003 | INR | 9.15 | 9.95 | 9.15 | 9.45 | 9.45 | 0.0 (0.0%) | 3,270 |
| 22 May 2003 | INR | 9.65 | 9.85 | 9.4 | 9.45 | 9.45 | -0.15 (-1.56%) | 7,545 |
| 21 May 2003 | INR | 9.65 | 10.1 | 9.6 | 9.6 | 9.6 | -0.35 (-3.52%) | 1,380 |
| 20 May 2003 | INR | 9.3 | 10.25 | 9.3 | 9.95 | 9.95 | +0.05 (+0.51%) | 2,030 |
| 19 May 2003 | INR | 9.7 | 10.2 | 9.7 | 9.9 | 9.9 | +0.2 (+2.06%) | 1,850 |
| 16 May 2003 | INR | 10.5 | 10.5 | 9.6 | 9.7 | 9.7 | -0.25 (-2.51%) | 4,800 |
| 15 May 2003 | INR | 10.4 | 11 | 9.65 | 9.95 | 9.95 | -0.4 (-3.86%) | 6,596 |
| 14 May 2003 | INR | 10.5 | 10.75 | 10.25 | 10.35 | 10.35 | -0.35 (-3.27%) | 2,330 |
| 13 May 2003 | INR | 9.8 | 10.8 | 9.8 | 10.7 | 10.7 | +0.85 (+8.63%) | 3,375 |
| 12 May 2003 | INR | 9.6 | 10.1 | 9.6 | 9.85 | 9.85 | 0.0 (0.0%) | 814 |
| 9 May 2003 | INR | 9.25 | 10.2 | 9.25 | 9.85 | 9.85 | -0.05 (-0.51%) | 1,604 |
| 8 May 2003 | INR | 9.5 | 10 | 9.4 | 9.9 | 9.9 | +0.35 (+3.66%) | 2,076 |
