| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2003 | INR | 24.55 | 26 | 24.55 | 25.75 | 12.875 | +0.25 (+0.98%) | 3,749 |
| 11 Jun 2003 | INR | 24.4 | 25.5 | 24.4 | 25.5 | 12.75 | -0.2 (-0.78%) | 2,804 |
| 10 Jun 2003 | INR | 26 | 26.5 | 25.5 | 25.7 | 12.85 | +0.1 (+0.39%) | 2,014 |
| 9 Jun 2003 | INR | 26 | 26.95 | 25.6 | 25.6 | 12.8 | -0.05 (-0.19%) | 1,023 |
| 6 Jun 2003 | INR | 24.25 | 26.5 | 24.25 | 25.65 | 12.825 | +0.9 (+3.64%) | 4,964 |
| 5 Jun 2003 | INR | 24.05 | 25.2 | 24.05 | 24.75 | 12.375 | -0.05 (-0.20%) | 4,326 |
| 4 Jun 2003 | INR | 24.6 | 25 | 24.6 | 24.8 | 12.4 | -0.65 (-2.55%) | 257 |
| 3 Jun 2003 | INR | 24.5 | 25.45 | 24.5 | 25.45 | 12.725 | +0.7 (+2.83%) | 249 |
| 2 Jun 2003 | INR | 24.5 | 25.95 | 24.5 | 24.75 | 12.375 | -0.2 (-0.80%) | 2,298 |
| 30 May 2003 | INR | 24.6 | 25 | 24.5 | 24.95 | 12.475 | -0.15 (-0.60%) | 1,705 |
| 29 May 2003 | INR | 24.7 | 25.6 | 24.7 | 25.1 | 12.55 | +0.4 (+1.62%) | 1,631 |
| 28 May 2003 | INR | 25.5 | 25.5 | 24.5 | 24.7 | 12.35 | -0.5 (-1.98%) | 1,436 |
| 27 May 2003 | INR | 23.2 | 25.6 | 23.2 | 25.2 | 12.6 | +0.55 (+2.23%) | 2,827 |
| 26 May 2003 | INR | 25 | 25.05 | 24.1 | 24.65 | 12.325 | +0.2 (+0.82%) | 2,236 |
| 23 May 2003 | INR | 23.65 | 24.5 | 23.65 | 24.45 | 12.225 | -0.05 (-0.20%) | 5,175 |
| 22 May 2003 | INR | 23.7 | 24.55 | 23.7 | 24.5 | 12.25 | +0.75 (+3.16%) | 1,593 |
| 21 May 2003 | INR | 23.5 | 24 | 23.5 | 23.75 | 11.875 | -0.95 (-3.85%) | 1,415 |
| 20 May 2003 | INR | 24.1 | 25.7 | 24.1 | 24.7 | 12.35 | -0.2 (-0.80%) | 1,535 |
| 19 May 2003 | INR | 24.8 | 28.7 | 24.1 | 24.9 | 12.45 | +0.1 (+0.40%) | 4,489 |
| 16 May 2003 | INR | 24.05 | 25 | 24 | 24.8 | 12.4 | +0.9 (+3.77%) | 2,215 |
| 15 May 2003 | INR | 23.5 | 24 | 23.45 | 23.9 | 11.95 | +0.15 (+0.63%) | 2,147 |
| 14 May 2003 | INR | 22.9 | 23.8 | 22.5 | 23.75 | 11.875 | +0.75 (+3.26%) | 1,921 |
| 13 May 2003 | INR | 23.5 | 23.95 | 22.5 | 23 | 11.5 | -0.3 (-1.29%) | 1,561 |
| 12 May 2003 | INR | 23.25 | 23.7 | 23 | 23.3 | 11.65 | +0.3 (+1.30%) | 2,175 |
| 9 May 2003 | INR | 23.3 | 23.5 | 23 | 23 | 11.5 | -0.6 (-2.54%) | 1,759 |
| 8 May 2003 | INR | 23.85 | 23.9 | 23 | 23.6 | 11.8 | +0.1 (+0.43%) | 1,051 |
| 7 May 2003 | INR | 23.8 | 23.8 | 23.25 | 23.5 | 11.75 | -0.05 (-0.21%) | 1,598 |
| 6 May 2003 | INR | 23.1 | 24 | 23.1 | 23.55 | 11.775 | +0.3 (+1.29%) | 1,423 |
| 5 May 2003 | INR | 22.5 | 23.55 | 22.5 | 23.25 | 11.625 | -0.3 (-1.27%) | 435 |
| 2 May 2003 | INR | 22.55 | 23.55 | 22.55 | 23.55 | 11.775 | +0.9 (+3.97%) | 792 |
