| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | INR | 29.3 | 30.2 | 29.3 | 29.945 | 29.945 | +0.845 (+2.90%) | 58,540 |
| 29 May 2003 | INR | 28.25 | 29.5 | 28.25 | 29.1 | 29.1 | +0.985 (+3.50%) | 57,200 |
| 28 May 2003 | INR | 27.9 | 28.25 | 27.8 | 28.115 | 28.115 | +0.085 (+0.30%) | 38,200 |
| 27 May 2003 | INR | 28.3 | 28.375 | 28.025 | 28.03 | 28.03 | -0.22 (-0.78%) | 51,250 |
| 26 May 2003 | INR | 28 | 28.25 | 27.7 | 28.25 | 28.25 | +0.375 (+1.35%) | 62,280 |
| 23 May 2003 | INR | 27.95 | 28 | 27.625 | 27.875 | 27.875 | +0.025 (+0.09%) | 47,650 |
| 22 May 2003 | INR | 28 | 28.2 | 27.725 | 27.85 | 27.85 | -0.42 (-1.49%) | 54,350 |
| 21 May 2003 | INR | 28 | 28.55 | 28 | 28.27 | 28.27 | +0.58 (+2.09%) | 55,550 |
| 20 May 2003 | INR | 27.5 | 27.69 | 27.325 | 27.69 | 27.69 | -0.075 (-0.27%) | 80,200 |
| 19 May 2003 | INR | 27.575 | 28.5 | 27.525 | 27.765 | 27.765 | +0.07 (+0.25%) | 93,480 |
| 16 May 2003 | INR | 28.2 | 28.2 | 27.425 | 27.695 | 27.695 | -0.105 (-0.38%) | 100,620 |
| 15 May 2003 | INR | 28 | 28.05 | 27.55 | 27.8 | 27.8 | +0.5 (+1.83%) | 156,510 |
| 14 May 2003 | INR | 26.705 | 27.5 | 26.705 | 27.3 | 27.3 | +0.55 (+2.06%) | 67,200 |
| 13 May 2003 | INR | 25.9 | 27 | 25.9 | 26.75 | 26.75 | +1.125 (+4.39%) | 57,210 |
| 12 May 2003 | INR | 25.5 | 25.775 | 25.5 | 25.625 | 25.625 | +0.325 (+1.28%) | 47,760 |
| 9 May 2003 | INR | 25.3 | 25.31 | 25.01 | 25.3 | 25.3 | +0.19 (+0.76%) | 47,840 |
| 8 May 2003 | INR | 24.8 | 25.35 | 24.8 | 25.11 | 25.11 | +0.38 (+1.54%) | 37,100 |
| 7 May 2003 | INR | 24.55 | 24.85 | 24.425 | 24.73 | 24.73 | +0.32 (+1.31%) | 51,350 |
| 6 May 2003 | INR | 24.8 | 24.8 | 24.4 | 24.41 | 24.41 | -0.155 (-0.63%) | 40,000 |
| 5 May 2003 | INR | 24.2 | 24.89 | 24.2 | 24.565 | 24.565 | +0.425 (+1.76%) | 60,530 |
| 2 May 2003 | INR | 23.2 | 24.15 | 22.975 | 24.14 | 24.14 | +1.63 (+7.24%) | 42,770 |
| 1 May 2003 | INR | 0 | 0 | 0 | 22.51 | 22.51 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 22.45 | 22.6 | 22.35 | 22.51 | 22.51 | -0.09 (-0.40%) | 38,900 |
| 29 Apr 2003 | INR | 22.7 | 22.7 | 22.45 | 22.6 | 22.6 | +0.19 (+0.85%) | 37,100 |
| 28 Apr 2003 | INR | 22.125 | 22.5 | 22.125 | 22.41 | 22.41 | -0.11 (-0.49%) | 46,460 |
| 25 Apr 2003 | INR | 22.55 | 22.6 | 22.5 | 22.52 | 22.52 | -0.005 (-0.02%) | 29,850 |
| 24 Apr 2003 | INR | 22.525 | 22.525 | 22.525 | 22.525 | 22.525 | -0.185 (-0.81%) | 35,000 |
| 23 Apr 2003 | INR | 22.725 | 22.8 | 22.7 | 22.71 | 22.71 | -0.015 (-0.07%) | 30,250 |
| 22 Apr 2003 | INR | 22.71 | 22.8 | 22.71 | 22.725 | 22.725 | 0.0 (0.0%) | 38,290 |
| 21 Apr 2003 | INR | 22.6 | 22.75 | 22.6 | 22.725 | 22.725 | +0.115 (+0.51%) | 38,500 |
