| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | INR | 91.9 | 98.05 | 90.25 | 96.9 | 193.8 | +5.925 (+6.51%) | 268,561 |
| 28 May 2003 | INR | 91.55 | 92 | 90.05 | 90.975 | 181.95 | +0.95 (+1.06%) | 65,652 |
| 27 May 2003 | INR | 89.25 | 91.875 | 89.25 | 90.025 | 180.05 | +1.325 (+1.49%) | 108,593 |
| 26 May 2003 | INR | 91.5 | 91.875 | 88.425 | 88.7 | 177.4 | -2.125 (-2.34%) | 89,255 |
| 23 May 2003 | INR | 92.2 | 93.5 | 90 | 90.825 | 181.65 | +0.1 (+0.11%) | 112,823 |
| 22 May 2003 | INR | 94 | 94 | 90.125 | 90.725 | 181.45 | -0.575 (-0.63%) | 131,678 |
| 21 May 2003 | INR | 95.5 | 96.75 | 90.5 | 91.3 | 182.6 | -3.925 (-4.12%) | 124,259 |
| 20 May 2003 | INR | 92.5 | 95.75 | 91.75 | 95.225 | 190.45 | +2.05 (+2.20%) | 146,016 |
| 19 May 2003 | INR | 101.05 | 101.875 | 92.75 | 93.175 | 186.35 | -7.775 (-7.70%) | 167,122 |
| 16 May 2003 | INR | 102 | 103.125 | 98.925 | 100.95 | 201.9 | -0.1 (-0.10%) | 183,642 |
| 15 May 2003 | INR | 100.35 | 102.05 | 98.35 | 101.05 | 202.1 | +1.5 (+1.51%) | 278,931 |
| 14 May 2003 | INR | 99.5 | 100.2 | 96.65 | 99.55 | 199.1 | +0.475 (+0.48%) | 220,196 |
| 13 May 2003 | INR | 91.5 | 101.225 | 91.175 | 99.075 | 198.15 | +8.175 (+8.99%) | 510,797 |
| 12 May 2003 | INR | 94.35 | 94.65 | 90.575 | 90.9 | 181.8 | -2.425 (-2.60%) | 86,847 |
| 9 May 2003 | INR | 92.25 | 94.45 | 91 | 93.325 | 186.65 | +0.825 (+0.89%) | 222,266 |
| 8 May 2003 | INR | 94.375 | 96.4 | 92.05 | 92.5 | 185 | -1.325 (-1.41%) | 167,673 |
| 7 May 2003 | INR | 97.275 | 97.275 | 93.3 | 93.825 | 187.65 | -1.875 (-1.96%) | 182,441 |
| 6 May 2003 | INR | 98 | 102.95 | 95.1 | 95.7 | 191.4 | -1.125 (-1.16%) | 592,155 |
| 5 May 2003 | INR | 94.5 | 99.15 | 94.375 | 96.825 | 193.65 | +3.775 (+4.06%) | 468,331 |
| 2 May 2003 | INR | 86.5 | 94 | 86.5 | 93.05 | 186.1 | +7.425 (+8.67%) | 490,920 |
| 1 May 2003 | INR | 0 | 0 | 0 | 85.625 | 171.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 87 | 87.7 | 85 | 85.625 | 171.25 | -1.225 (-1.41%) | 117,409 |
| 29 Apr 2003 | INR | 86.7 | 89.575 | 85 | 86.85 | 173.7 | +1.225 (+1.43%) | 425,975 |
| 28 Apr 2003 | INR | 86.8 | 87.35 | 85.05 | 85.625 | 171.25 | -0.425 (-0.49%) | 100,818 |
| 25 Apr 2003 | INR | 84.5 | 87.7 | 84.5 | 86.05 | 172.1 | +0.575 (+0.67%) | 140,783 |
| 24 Apr 2003 | INR | 83.4 | 87.375 | 83 | 85.475 | 170.95 | +2.525 (+3.04%) | 220,891 |
| 23 Apr 2003 | INR | 86.35 | 88.25 | 82.525 | 82.95 | 165.9 | -1.825 (-2.15%) | 229,842 |
| 22 Apr 2003 | INR | 83.5 | 87.2 | 83.5 | 84.775 | 169.55 | +0.4 (+0.47%) | 209,836 |
| 21 Apr 2003 | INR | 83.775 | 86.375 | 83.55 | 84.375 | 168.75 | +1.875 (+2.27%) | 159,423 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 82.5 | 165 | 0.0 (0.0%) | 0 |
