| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | INR | 100.95 | 101 | 90.15 | 95.55 | 19.11 | -3.55 (-3.58%) | 51,270 |
| 22 May 2003 | INR | 100.1 | 101 | 98 | 99.1 | 19.82 | +0.95 (+0.97%) | 76,965 |
| 21 May 2003 | INR | 99 | 99 | 96.25 | 98.15 | 19.63 | +1.75 (+1.82%) | 12,555 |
| 20 May 2003 | INR | 98.25 | 98.25 | 96.05 | 96.4 | 19.28 | -1 (-1.03%) | 18,360 |
| 19 May 2003 | INR | 95 | 99 | 94.8 | 97.4 | 19.48 | +2.35 (+2.47%) | 17,470 |
| 16 May 2003 | INR | 91.3 | 96 | 91.3 | 95.05 | 19.01 | +3.95 (+4.34%) | 18,100 |
| 15 May 2003 | INR | 90 | 91.45 | 89.5 | 91.1 | 18.22 | +0.2 (+0.22%) | 13,950 |
| 14 May 2003 | INR | 92 | 92 | 88.25 | 90.9 | 18.18 | +0.9 (+1%) | 4,750 |
| 13 May 2003 | INR | 90 | 91.4 | 89 | 90 | 18 | +0.55 (+0.61%) | 13,755 |
| 12 May 2003 | INR | 90 | 90 | 88.65 | 89.45 | 17.89 | -0.45 (-0.50%) | 3,825 |
| 9 May 2003 | INR | 90 | 90.85 | 88.5 | 89.9 | 17.98 | +1 (+1.12%) | 10,185 |
| 8 May 2003 | INR | 92 | 92.5 | 88.5 | 88.9 | 17.78 | -2.9 (-3.16%) | 13,015 |
| 7 May 2003 | INR | 92.95 | 92.95 | 90.5 | 91.8 | 18.36 | +0.05 (+0.05%) | 5,680 |
| 6 May 2003 | INR | 91 | 92 | 90.7 | 91.75 | 18.35 | -1.2 (-1.29%) | 7,750 |
| 5 May 2003 | INR | 92.9 | 93 | 92.15 | 92.95 | 18.59 | +0.25 (+0.27%) | 5,875 |
| 2 May 2003 | INR | 92.5 | 93 | 91.85 | 92.7 | 18.54 | -1.15 (-1.23%) | 13,195 |
| 1 May 2003 | INR | 0 | 0 | 0 | 93.85 | 18.77 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 91.55 | 94 | 91.55 | 93.85 | 18.77 | -0.2 (-0.21%) | 4,070 |
| 29 Apr 2003 | INR | 94.35 | 96 | 92.15 | 94.05 | 18.81 | +1.05 (+1.13%) | 25,635 |
| 28 Apr 2003 | INR | 85.95 | 94.5 | 85.9 | 93 | 18.6 | -0.3 (-0.32%) | 14,920 |
| 25 Apr 2003 | INR | 96 | 96 | 93.25 | 93.3 | 18.66 | -0.8 (-0.85%) | 15,805 |
| 24 Apr 2003 | INR | 94 | 95 | 93.1 | 94.1 | 18.82 | +0.7 (+0.75%) | 40,295 |
| 23 Apr 2003 | INR | 89.95 | 94 | 89.8 | 93.4 | 18.68 | +4.15 (+4.65%) | 12,865 |
| 22 Apr 2003 | INR | 89 | 90.25 | 89 | 89.25 | 17.85 | +0.25 (+0.28%) | 1,750 |
| 21 Apr 2003 | INR | 91.85 | 91.85 | 89 | 89 | 17.8 | -0.1 (-0.11%) | 10,035 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 89.1 | 17.82 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 87.75 | 89.1 | 87.75 | 89.1 | 17.82 | +1.05 (+1.19%) | 31,615 |
| 16 Apr 2003 | INR | 87.05 | 89 | 87.05 | 88.05 | 17.61 | -1.4 (-1.57%) | 4,460 |
| 15 Apr 2003 | INR | 88 | 89.6 | 88 | 89.45 | 17.89 | +2.05 (+2.35%) | 7,825 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 87.4 | 17.48 | 0.0 (0.0%) | 0 |
