| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | INR | 8.5 | 8.5 | 8 | 8.25 | 8.25 | +0.25 (+3.13%) | 12,285 |
| 19 Jun 2003 | INR | 7.9 | 8.1 | 7.7 | 8 | 8 | +0.1 (+1.27%) | 12,123 |
| 18 Jun 2003 | INR | 8.15 | 8.15 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 5,773 |
| 17 Jun 2003 | INR | 8.05 | 8.25 | 7.9 | 7.9 | 7.9 | -0.1 (-1.25%) | 10,897 |
| 16 Jun 2003 | INR | 7.95 | 8.25 | 7.8 | 8 | 8 | -0.15 (-1.84%) | 18,573 |
| 13 Jun 2003 | INR | 8.5 | 8.5 | 8.15 | 8.15 | 8.15 | -0.05 (-0.61%) | 7,600 |
| 12 Jun 2003 | INR | 8.9 | 8.9 | 8.15 | 8.2 | 8.2 | 0.0 (0.0%) | 7,301 |
| 11 Jun 2003 | INR | 8.2 | 8.5 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 8,747 |
| 10 Jun 2003 | INR | 8.65 | 8.85 | 8.1 | 8.1 | 8.1 | -0.55 (-6.36%) | 18,311 |
| 9 Jun 2003 | INR | 9 | 9.3 | 8.5 | 8.65 | 8.65 | -0.2 (-2.26%) | 32,663 |
| 6 Jun 2003 | INR | 7.7 | 9.1 | 7.7 | 8.85 | 8.85 | +1.1 (+14.19%) | 61,514 |
| 5 Jun 2003 | INR | 7.95 | 7.95 | 7.55 | 7.75 | 7.75 | -0.05 (-0.64%) | 6,450 |
| 4 Jun 2003 | INR | 7.45 | 7.85 | 7.35 | 7.8 | 7.8 | +0.05 (+0.65%) | 17,118 |
| 3 Jun 2003 | INR | 8 | 8 | 7.7 | 7.75 | 7.75 | -0.3 (-3.73%) | 4,900 |
| 2 Jun 2003 | INR | 9 | 9 | 7.8 | 8.05 | 8.05 | +0.3 (+3.87%) | 10,351 |
| 30 May 2003 | INR | 7.15 | 8.1 | 7.15 | 7.75 | 7.75 | +0.15 (+1.97%) | 14,701 |
| 29 May 2003 | INR | 7.75 | 8.1 | 7.6 | 7.6 | 7.6 | -0.2 (-2.56%) | 23,566 |
| 28 May 2003 | INR | 7.9 | 8.1 | 7.65 | 7.8 | 7.8 | -0.15 (-1.89%) | 11,771 |
| 27 May 2003 | INR | 8 | 8 | 7.8 | 7.95 | 7.95 | -0.25 (-3.05%) | 14,398 |
| 26 May 2003 | INR | 7.8 | 8.2 | 7.8 | 8.2 | 8.2 | +0.2 (+2.50%) | 8,540 |
| 23 May 2003 | INR | 7.9 | 8.1 | 7.8 | 8 | 8 | +0.25 (+3.23%) | 11,925 |
| 22 May 2003 | INR | 7.3 | 8.2 | 7.3 | 7.75 | 7.75 | +0.4 (+5.44%) | 21,000 |
| 21 May 2003 | INR | 7.5 | 7.5 | 7.15 | 7.35 | 7.35 | -0.1 (-1.34%) | 6,750 |
| 20 May 2003 | INR | 7.15 | 7.75 | 7.15 | 7.45 | 7.45 | -0.05 (-0.67%) | 8,765 |
| 19 May 2003 | INR | 7.45 | 7.6 | 7.15 | 7.5 | 7.5 | +0.3 (+4.17%) | 29,832 |
| 16 May 2003 | INR | 7.5 | 7.8 | 7 | 7.2 | 7.2 | +0.15 (+2.13%) | 16,787 |
| 15 May 2003 | INR | 6.1 | 7.15 | 6.1 | 7.05 | 7.05 | +0.85 (+13.71%) | 26,743 |
| 14 May 2003 | INR | 6.45 | 6.45 | 6.15 | 6.2 | 6.2 | +0.3 (+5.08%) | 10,925 |
| 13 May 2003 | INR | 6.1 | 6.15 | 5.7 | 5.9 | 5.9 | -0.1 (-1.67%) | 17,522 |
| 12 May 2003 | INR | 6.2 | 6.25 | 6 | 6 | 6 | +0.1 (+1.69%) | 2,370 |
