| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | INR | 76 | 78.8 | 76 | 76.35 | 76.35 | -1.95 (-2.49%) | 124,540 |
| 22 May 2003 | INR | 83 | 83 | 77.6 | 78.3 | 78.3 | -2.45 (-3.03%) | 136,920 |
| 21 May 2003 | INR | 81 | 84.65 | 80.2 | 80.75 | 80.75 | +0.85 (+1.06%) | 318,030 |
| 20 May 2003 | INR | 74 | 80.25 | 73 | 79.9 | 79.9 | +3.9 (+5.13%) | 265,260 |
| 19 May 2003 | INR | 82 | 83 | 75 | 76 | 76 | -6.05 (-7.37%) | 299,250 |
| 16 May 2003 | INR | 75.85 | 87.9 | 75 | 82.05 | 82.05 | +7.65 (+10.28%) | 1,061,470 |
| 15 May 2003 | INR | 73.9 | 76.5 | 72.65 | 74.4 | 74.4 | +1.55 (+2.13%) | 250,510 |
| 14 May 2003 | INR | 74.95 | 74.95 | 72.1 | 72.85 | 72.85 | -0.85 (-1.15%) | 150,000 |
| 13 May 2003 | INR | 73 | 74.6 | 72.2 | 73.7 | 73.7 | +0.95 (+1.31%) | 85,600 |
| 12 May 2003 | INR | 70 | 73.95 | 70 | 72.75 | 72.75 | +3.45 (+4.98%) | 113,300 |
| 9 May 2003 | INR | 68.9 | 70.75 | 68.55 | 69.3 | 69.3 | -0.4 (-0.57%) | 110,220 |
| 8 May 2003 | INR | 68 | 69.9 | 68 | 69.7 | 69.7 | +0.95 (+1.38%) | 18,010 |
| 7 May 2003 | INR | 69.5 | 69.8 | 68 | 68.75 | 68.75 | 0.0 (0.0%) | 72,850 |
| 6 May 2003 | INR | 67.05 | 68.75 | 67 | 68.75 | 68.75 | +1.65 (+2.46%) | 57,300 |
| 5 May 2003 | INR | 63 | 67.15 | 63 | 67.1 | 67.1 | +4.2 (+6.68%) | 23,480 |
| 2 May 2003 | INR | 63 | 63 | 62.25 | 62.9 | 62.9 | +0.05 (+0.08%) | 29,100 |
| 1 May 2003 | INR | 0 | 0 | 0 | 62.85 | 62.85 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 63 | 63 | 62.3 | 62.85 | 62.85 | +0.45 (+0.72%) | 21,250 |
| 29 Apr 2003 | INR | 66 | 66 | 62.3 | 62.4 | 62.4 | -0.15 (-0.24%) | 41,000 |
| 28 Apr 2003 | INR | 61.05 | 62.75 | 61.05 | 62.55 | 62.55 | +0.3 (+0.48%) | 30,250 |
| 25 Apr 2003 | INR | 62.3 | 62.65 | 62 | 62.25 | 62.25 | -0.6 (-0.95%) | 20,250 |
| 24 Apr 2003 | INR | 63.5 | 63.5 | 62.85 | 62.85 | 62.85 | -1.15 (-1.80%) | 4,200 |
| 23 Apr 2003 | INR | 62.3 | 64 | 62.3 | 64 | 64 | -0.4 (-0.62%) | 37,790 |
| 22 Apr 2003 | INR | 64.1 | 64.9 | 63.6 | 64.4 | 64.4 | +0.75 (+1.18%) | 3,260 |
| 21 Apr 2003 | INR | 64 | 65.3 | 63.55 | 63.65 | 63.65 | -0.7 (-1.09%) | 14,500 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 64.35 | 64.35 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 65.35 | 65.6 | 64 | 64.35 | 64.35 | -0.95 (-1.45%) | 23,920 |
| 16 Apr 2003 | INR | 67 | 67 | 65.3 | 65.3 | 65.3 | -2.1 (-3.12%) | 40,500 |
| 15 Apr 2003 | INR | 68.9 | 69 | 66.85 | 67.4 | 67.4 | +1.4 (+2.12%) | 15,210 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 66 | 66 | 0.0 (0.0%) | 0 |
