| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 8.3 | 8.95 | 7.7 | 8.6 | 8.6 | +0.8 (+10.26%) | 687,402 |
| 21 May 2003 | INR | 6.8 | 8 | 6.7 | 7.8 | 7.8 | +1.1 (+16.42%) | 421,651 |
| 20 May 2003 | INR | 7 | 7 | 6.6 | 6.7 | 6.7 | -0.3 (-4.29%) | 100,042 |
| 19 May 2003 | INR | 7.3 | 7.3 | 6.9 | 7 | 7 | -0.05 (-0.71%) | 152,464 |
| 16 May 2003 | INR | 7.15 | 7.2 | 6.9 | 7.05 | 7.05 | +0.05 (+0.71%) | 155,749 |
| 15 May 2003 | INR | 7.25 | 7.25 | 6.9 | 7 | 7 | +0.05 (+0.72%) | 221,903 |
| 14 May 2003 | INR | 7.1 | 7.3 | 6.9 | 6.95 | 6.95 | -0.1 (-1.42%) | 150,118 |
| 13 May 2003 | INR | 6.95 | 7.45 | 6.65 | 7.05 | 7.05 | +0.35 (+5.22%) | 205,750 |
| 12 May 2003 | INR | 7.5 | 7.5 | 6.55 | 6.7 | 6.7 | 0.0 (0.0%) | 63,983 |
| 9 May 2003 | INR | 7 | 7 | 6.65 | 6.7 | 6.7 | -0.2 (-2.90%) | 53,707 |
| 8 May 2003 | INR | 7.1 | 7.15 | 6.8 | 6.9 | 6.9 | -0.2 (-2.82%) | 58,453 |
| 7 May 2003 | INR | 7.6 | 7.6 | 7.05 | 7.1 | 7.1 | -0.4 (-5.33%) | 97,479 |
| 6 May 2003 | INR | 7.5 | 7.9 | 7.4 | 7.5 | 7.5 | -0.25 (-3.23%) | 214,952 |
| 5 May 2003 | INR | 7.25 | 8 | 7 | 7.75 | 7.75 | +0.75 (+10.71%) | 354,933 |
| 2 May 2003 | INR | 6.85 | 7.3 | 6.85 | 7 | 7 | +0.5 (+7.69%) | 223,720 |
| 1 May 2003 | INR | 0 | 0 | 0 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 6.7 | 6.8 | 6.45 | 6.5 | 6.5 | -0.2 (-2.99%) | 102,618 |
| 29 Apr 2003 | INR | 6.9 | 7.1 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 123,267 |
| 28 Apr 2003 | INR | 6.5 | 6.9 | 6.15 | 6.7 | 6.7 | +0.6 (+9.84%) | 156,256 |
| 25 Apr 2003 | INR | 6.5 | 6.85 | 6 | 6.1 | 6.1 | -0.5 (-7.58%) | 100,232 |
| 24 Apr 2003 | INR | 6.55 | 6.8 | 6.4 | 6.6 | 6.6 | -0.05 (-0.75%) | 64,597 |
| 23 Apr 2003 | INR | 7.3 | 7.6 | 6.55 | 6.65 | 6.65 | -0.55 (-7.64%) | 96,061 |
| 22 Apr 2003 | INR | 7.7 | 7.8 | 7 | 7.2 | 7.2 | +0.2 (+2.86%) | 220,786 |
| 21 Apr 2003 | INR | 5.5 | 7 | 5.5 | 7 | 7 | +1.15 (+19.66%) | 195,314 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 6.15 | 6.15 | 5.75 | 5.85 | 5.85 | -0.25 (-4.10%) | 64,582 |
| 16 Apr 2003 | INR | 5.9 | 6.1 | 5.85 | 6.1 | 6.1 | +0.15 (+2.52%) | 32,871 |
| 15 Apr 2003 | INR | 6.1 | 6.1 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 37,898 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 6.35 | 6.35 | 5.8 | 5.95 | 5.95 | -0.05 (-0.83%) | 40,477 |
