| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 76.25 | 79.4 | 76.25 | 77.9 | 77.9 | +2.9 (+3.87%) | 6,675 |
| 21 May 2003 | INR | 76 | 77 | 74 | 75 | 75 | +1 (+1.35%) | 6,247 |
| 20 May 2003 | INR | 73.55 | 74 | 73 | 74 | 74 | -0.55 (-0.74%) | 1,540 |
| 19 May 2003 | INR | 76 | 77.8 | 74 | 74.55 | 74.55 | -1.7 (-2.23%) | 4,810 |
| 16 May 2003 | INR | 78.25 | 78.25 | 74.25 | 76.25 | 76.25 | -0.8 (-1.04%) | 5,041 |
| 15 May 2003 | INR | 79.5 | 80.9 | 77 | 77.05 | 77.05 | -1.5 (-1.91%) | 6,817 |
| 14 May 2003 | INR | 76 | 80 | 75.95 | 78.55 | 78.55 | +2.85 (+3.76%) | 25,992 |
| 13 May 2003 | INR | 72.25 | 78.75 | 70.4 | 75.7 | 75.7 | +2.85 (+3.91%) | 26,578 |
| 12 May 2003 | INR | 73.5 | 76.5 | 69.5 | 72.85 | 72.85 | +2.85 (+4.07%) | 8,196 |
| 9 May 2003 | INR | 70.5 | 70.5 | 69.7 | 70 | 70 | -1.65 (-2.30%) | 968 |
| 8 May 2003 | INR | 72.25 | 73.2 | 71 | 71.65 | 71.65 | +0.35 (+0.49%) | 2,109 |
| 7 May 2003 | INR | 71 | 72.5 | 70.4 | 71.3 | 71.3 | -1.15 (-1.59%) | 3,006 |
| 6 May 2003 | INR | 74 | 74.25 | 72 | 72.45 | 72.45 | -1.7 (-2.29%) | 8,860 |
| 5 May 2003 | INR | 74.75 | 76.7 | 74 | 74.15 | 74.15 | +0.3 (+0.41%) | 7,316 |
| 2 May 2003 | INR | 70.9 | 73.85 | 69 | 73.85 | 73.85 | +6.7 (+9.98%) | 4,955 |
| 1 May 2003 | INR | 0 | 0 | 0 | 67.15 | 67.15 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 65.25 | 69.35 | 65.25 | 67.15 | 67.15 | +3.05 (+4.76%) | 4,148 |
| 29 Apr 2003 | INR | 66 | 66.5 | 62.65 | 64.1 | 64.1 | -0.5 (-0.77%) | 5,094 |
| 28 Apr 2003 | INR | 62 | 64.6 | 62 | 64.6 | 64.6 | +5.85 (+9.96%) | 4,146 |
| 25 Apr 2003 | INR | 59.05 | 60 | 58 | 58.75 | 58.75 | -1.8 (-2.97%) | 3,054 |
| 24 Apr 2003 | INR | 60.15 | 60.85 | 60.05 | 60.55 | 60.55 | +1.3 (+2.19%) | 305 |
| 23 Apr 2003 | INR | 59.9 | 59.9 | 59 | 59.25 | 59.25 | -0.7 (-1.17%) | 1,900 |
| 22 Apr 2003 | INR | 60 | 60 | 59.4 | 59.95 | 59.95 | -0.05 (-0.08%) | 270 |
| 21 Apr 2003 | INR | 60.95 | 60.95 | 59.55 | 60 | 60 | +1.65 (+2.83%) | 717 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 58.35 | 58.35 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 58.1 | 58.45 | 58 | 58.35 | 58.35 | -1.65 (-2.75%) | 716 |
| 16 Apr 2003 | INR | 60 | 60 | 60 | 60 | 60 | 0.0 (0.0%) | 3,400 |
| 15 Apr 2003 | INR | 60 | 60.9 | 60 | 60 | 60 | +0.5 (+0.84%) | 125 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 59.5 | 59.5 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 60 | 60 | 58.5 | 59.5 | 59.5 | -1.5 (-2.46%) | 1,220 |
