| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2003 | INR | 13 | 13.25 | 12.5 | 13 | 13 | -0.2 (-1.52%) | 4,750 |
| 16 Jun 2003 | INR | 13.95 | 13.95 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 2,760 |
| 13 Jun 2003 | INR | 13.3 | 13.35 | 12.95 | 13.2 | 13.2 | +0.7 (+5.60%) | 1,587 |
| 12 Jun 2003 | INR | 12.55 | 13.25 | 12.5 | 12.5 | 12.5 | -0.13 (-1.03%) | 8,280 |
| 11 Jun 2003 | INR | 13.25 | 13.55 | 12.5 | 12.63 | 12.63 | -0.92 (-6.79%) | 33,011 |
| 10 Jun 2003 | INR | 14.4 | 14.4 | 13.5 | 13.55 | 13.55 | -0.55 (-3.90%) | 3,100 |
| 9 Jun 2003 | INR | 13.1 | 14.25 | 13.1 | 14.1 | 14.1 | +0.02 (+0.14%) | 3,130 |
| 6 Jun 2003 | INR | 14.99 | 14.99 | 14 | 14.08 | 14.08 | -0.8 (-5.38%) | 4,115 |
| 5 Jun 2003 | INR | 14.5 | 15.25 | 14.5 | 14.88 | 14.88 | +0.18 (+1.22%) | 5,760 |
| 4 Jun 2003 | INR | 14.15 | 14.95 | 14.15 | 14.7 | 14.7 | -0.22 (-1.47%) | 1,260 |
| 3 Jun 2003 | INR | 15 | 15.5 | 14 | 14.92 | 14.92 | -0.58 (-3.74%) | 1,640 |
| 2 Jun 2003 | INR | 15 | 17.5 | 15 | 15.5 | 15.5 | +0.75 (+5.08%) | 3,920 |
| 30 May 2003 | INR | 14 | 14.75 | 13.75 | 14.75 | 14.75 | +1.25 (+9.26%) | 2,350 |
| 29 May 2003 | INR | 13.4 | 14 | 13.25 | 13.5 | 13.5 | +0.1 (+0.75%) | 3,574 |
| 28 May 2003 | INR | 12.9 | 13.4 | 12.9 | 13.4 | 13.4 | +0.35 (+2.68%) | 451 |
| 27 May 2003 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.9 (-6.45%) | 128 |
| 26 May 2003 | INR | 13.5 | 14.1 | 13.25 | 13.95 | 13.95 | +0.8 (+6.08%) | 1,444 |
| 23 May 2003 | INR | 12.85 | 13.7 | 12.85 | 13.15 | 13.15 | +0.35 (+2.73%) | 2,487 |
| 22 May 2003 | INR | 12.05 | 13.75 | 12.05 | 12.8 | 12.8 | +0.7 (+5.79%) | 2,958 |
| 21 May 2003 | INR | 12.5 | 13 | 12.05 | 12.1 | 12.1 | -0.65 (-5.10%) | 4,801 |
| 20 May 2003 | INR | 13.25 | 13.25 | 11.55 | 12.75 | 12.75 | +0.7 (+5.81%) | 2,950 |
| 19 May 2003 | INR | 11.6 | 12.9 | 11.6 | 12.05 | 12.05 | -0.65 (-5.12%) | 850 |
| 16 May 2003 | INR | 13 | 13.25 | 12.7 | 12.7 | 12.7 | -0.45 (-3.42%) | 2,259 |
| 15 May 2003 | INR | 13 | 13.2 | 12.8 | 13.15 | 13.15 | -0.1 (-0.75%) | 4,650 |
| 14 May 2003 | INR | 13.75 | 13.75 | 13.25 | 13.25 | 13.25 | -0.1 (-0.75%) | 1,700 |
| 13 May 2003 | INR | 13 | 13.4 | 12.9 | 13.35 | 13.35 | +1.35 (+11.25%) | 1,650 |
| 12 May 2003 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 9 May 2003 | INR | 12 | 12 | 12 | 12 | 12 | +0.25 (+2.13%) | 100 |
| 8 May 2003 | INR | 11.2 | 11.95 | 11.2 | 11.75 | 11.75 | +0.5 (+4.44%) | 1,600 |
| 7 May 2003 | INR | 10.7 | 11.25 | 10.7 | 11.25 | 11.25 | +0.7 (+6.64%) | 470 |
