| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2003 | INR | 14.5 | 15 | 14.25 | 15 | 15 | +0.5 (+3.45%) | 4,704 |
| 6 Jun 2003 | INR | 14.45 | 14.5 | 14 | 14.5 | 14.5 | +0.6 (+4.32%) | 1,850 |
| 5 Jun 2003 | INR | 13.9 | 14.5 | 13.6 | 13.9 | 13.9 | +0.4 (+2.96%) | 3,727 |
| 4 Jun 2003 | INR | 13 | 13.5 | 12.6 | 13.5 | 13.5 | +0.5 (+3.85%) | 2,650 |
| 3 Jun 2003 | INR | 12 | 13 | 12 | 13 | 13 | +0.45 (+3.59%) | 601 |
| 2 Jun 2003 | INR | 11.2 | 13.3 | 11.2 | 12.55 | 12.55 | -0.25 (-1.95%) | 701 |
| 30 May 2003 | INR | 12.3 | 13.3 | 12.25 | 12.8 | 12.8 | -0.7 (-5.19%) | 605 |
| 29 May 2003 | INR | 12 | 13.5 | 12 | 13.5 | 13.5 | +0.85 (+6.72%) | 1,351 |
| 28 May 2003 | INR | 12.95 | 13 | 12.15 | 12.65 | 12.65 | -0.15 (-1.17%) | 2,005 |
| 27 May 2003 | INR | 13.5 | 14 | 12.75 | 12.8 | 12.8 | +0.05 (+0.39%) | 2,295 |
| 26 May 2003 | INR | 12.1 | 12.75 | 12.1 | 12.75 | 12.75 | +0.15 (+1.19%) | 1,700 |
| 22 May 2003 | INR | 13 | 13 | 12.55 | 12.6 | 12.6 | +0.1 (+0.80%) | 1,357 |
| 21 May 2003 | INR | 13 | 13 | 12.5 | 12.5 | 12.5 | +0.35 (+2.88%) | 112 |
| 20 May 2003 | INR | 12.3 | 12.3 | 12.05 | 12.15 | 12.15 | -1.35 (-10%) | 1,250 |
| 19 May 2003 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | +0.5 (+3.85%) | 100 |
| 16 May 2003 | INR | 13.3 | 13.35 | 12.65 | 13 | 13 | +0.65 (+5.26%) | 1,225 |
| 15 May 2003 | INR | 12.7 | 12.85 | 12 | 12.35 | 12.35 | +0.35 (+2.92%) | 1,150 |
| 14 May 2003 | INR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 50 |
| 13 May 2003 | INR | 12.15 | 12.35 | 11.5 | 12 | 12 | 0.0 (0.0%) | 8,591 |
| 12 May 2003 | INR | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 250 |
| 9 May 2003 | INR | 11.4 | 12.05 | 11.4 | 12 | 12 | +0.1 (+0.84%) | 502 |
| 8 May 2003 | INR | 10.75 | 12 | 10.75 | 11.9 | 11.9 | -0.1 (-0.83%) | 2,428 |
| 7 May 2003 | INR | 12.5 | 12.5 | 12 | 12 | 12 | 0.0 (0.0%) | 250 |
| 6 May 2003 | INR | 12 | 12.4 | 12 | 12 | 12 | 0.0 (0.0%) | 2,100 |
| 5 May 2003 | INR | 11.85 | 12.95 | 11.7 | 12 | 12 | -0.65 (-5.14%) | 759 |
| 2 May 2003 | INR | 11.45 | 12.75 | 11.45 | 12.65 | 12.65 | +0.9 (+7.66%) | 503 |
| 30 Apr 2003 | INR | 12.75 | 12.75 | 11.75 | 11.75 | 11.75 | -0.25 (-2.08%) | 300 |
| 29 Apr 2003 | INR | 11.5 | 12 | 11 | 12 | 12 | +0.25 (+2.13%) | 1,726 |
| 28 Apr 2003 | INR | 11.55 | 11.85 | 11.5 | 11.75 | 11.75 | -0.75 (-6%) | 1,050 |
| 25 Apr 2003 | INR | 10.35 | 12.5 | 10.35 | 12.5 | 12.5 | +0.45 (+3.73%) | 701 |
