| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2003 | INR | 17.1 | 17.3 | 16.5 | 16.55 | 16.55 | -0.35 (-2.07%) | 44,479 |
| 18 Jun 2003 | INR | 17.5 | 17.65 | 16.8 | 16.9 | 16.9 | +0.35 (+2.11%) | 94,644 |
| 17 Jun 2003 | INR | 16.75 | 17.2 | 16.45 | 16.55 | 16.55 | +0.35 (+2.16%) | 63,707 |
| 16 Jun 2003 | INR | 17 | 17 | 16.15 | 16.2 | 16.2 | -0.5 (-2.99%) | 39,387 |
| 13 Jun 2003 | INR | 17.3 | 17.4 | 16.65 | 16.7 | 16.7 | -0.25 (-1.47%) | 51,384 |
| 12 Jun 2003 | INR | 17.1 | 17.6 | 16.7 | 16.95 | 16.95 | +0.45 (+2.73%) | 60,952 |
| 11 Jun 2003 | INR | 16.75 | 17.6 | 16.25 | 16.5 | 16.5 | -0.15 (-0.90%) | 125,401 |
| 10 Jun 2003 | INR | 17.35 | 18.8 | 16.65 | 16.65 | 16.65 | -0.8 (-4.58%) | 270,015 |
| 9 Jun 2003 | INR | 16.95 | 17.9 | 16.6 | 17.45 | 17.45 | +0.7 (+4.18%) | 220,034 |
| 6 Jun 2003 | INR | 15.75 | 17.5 | 15.3 | 16.75 | 16.75 | +1.25 (+8.06%) | 237,797 |
| 5 Jun 2003 | INR | 15.95 | 16.25 | 15.35 | 15.5 | 15.5 | +0.05 (+0.32%) | 112,264 |
| 4 Jun 2003 | INR | 15.6 | 16 | 15 | 15.45 | 15.45 | +0.2 (+1.31%) | 96,688 |
| 3 Jun 2003 | INR | 16 | 16.1 | 14.85 | 15.25 | 15.25 | -0.8 (-4.98%) | 157,645 |
| 2 Jun 2003 | INR | 14 | 16.5 | 14 | 16.05 | 16.05 | +2.05 (+14.64%) | 381,009 |
| 30 May 2003 | INR | 14 | 14.75 | 13.75 | 14 | 14 | +0.4 (+2.94%) | 148,246 |
| 29 May 2003 | INR | 14.2 | 14.4 | 13.55 | 13.6 | 13.6 | -0.35 (-2.51%) | 56,481 |
| 28 May 2003 | INR | 13.9 | 14.25 | 13.8 | 13.95 | 13.95 | +0.2 (+1.45%) | 39,657 |
| 27 May 2003 | INR | 13.8 | 14.4 | 13.6 | 13.75 | 13.75 | +0.1 (+0.73%) | 92,748 |
| 26 May 2003 | INR | 13.3 | 14 | 13.3 | 13.65 | 13.65 | +0.35 (+2.63%) | 62,506 |
| 23 May 2003 | INR | 13.5 | 13.8 | 13 | 13.3 | 13.3 | +0.3 (+2.31%) | 69,735 |
| 22 May 2003 | INR | 13.55 | 15.25 | 12.9 | 13 | 13 | -0.4 (-2.99%) | 220,346 |
| 21 May 2003 | INR | 14.9 | 14.9 | 13.25 | 13.4 | 13.4 | -1.2 (-8.22%) | 73,222 |
| 20 May 2003 | INR | 13.6 | 15.25 | 13.15 | 14.6 | 14.6 | +0.35 (+2.46%) | 178,702 |
| 19 May 2003 | INR | 16.2 | 16.3 | 14.05 | 14.25 | 14.25 | -1.05 (-6.86%) | 234,296 |
| 16 May 2003 | INR | 14 | 15.3 | 13 | 15.3 | 15.3 | +2.5 (+19.53%) | 172,517 |
| 15 May 2003 | INR | 12.5 | 12.85 | 12.2 | 12.8 | 12.8 | +0.55 (+4.49%) | 33,430 |
| 14 May 2003 | INR | 12.5 | 12.6 | 12.2 | 12.25 | 12.25 | +0.05 (+0.41%) | 22,781 |
| 13 May 2003 | INR | 12.15 | 12.9 | 12.15 | 12.2 | 12.2 | +0.15 (+1.24%) | 19,415 |
| 12 May 2003 | INR | 12.35 | 13 | 12.05 | 12.05 | 12.05 | -0.4 (-3.21%) | 13,450 |
| 9 May 2003 | INR | 12.65 | 12.65 | 12.35 | 12.45 | 12.45 | -0.15 (-1.19%) | 13,225 |
