| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2003 | INR | 12 | 12 | 10.65 | 10.7 | 10.7 | -0.4 (-3.60%) | 355,578 |
| 16 May 2003 | INR | 10.75 | 11.75 | 10.5 | 11.1 | 11.1 | +0.7 (+6.73%) | 430,696 |
| 15 May 2003 | INR | 11 | 11 | 10.35 | 10.4 | 10.4 | -0.6 (-5.45%) | 340,372 |
| 14 May 2003 | INR | 10.95 | 11.2 | 10.5 | 11 | 11 | -0.15 (-1.35%) | 163,196 |
| 13 May 2003 | INR | 11.25 | 11.5 | 11.1 | 11.15 | 11.15 | 0.0 (0.0%) | 151,428 |
| 12 May 2003 | INR | 10.6 | 11.75 | 10.6 | 11.15 | 11.15 | -0.2 (-1.76%) | 154,537 |
| 9 May 2003 | INR | 12 | 12.1 | 11.25 | 11.35 | 11.35 | -0.6 (-5.02%) | 185,220 |
| 8 May 2003 | INR | 12.05 | 12.3 | 11.85 | 11.95 | 11.95 | -0.15 (-1.24%) | 111,240 |
| 7 May 2003 | INR | 12.35 | 12.35 | 12 | 12.1 | 12.1 | -0.25 (-2.02%) | 98,486 |
| 6 May 2003 | INR | 11.9 | 12.45 | 11.9 | 12.35 | 12.35 | -0.35 (-2.76%) | 133,503 |
| 5 May 2003 | INR | 12.65 | 12.75 | 12.4 | 12.7 | 12.7 | +0.65 (+5.39%) | 132,555 |
| 2 May 2003 | INR | 11.75 | 12.35 | 11.5 | 12.05 | 12.05 | +0.65 (+5.70%) | 199,680 |
| 1 May 2003 | INR | 0 | 0 | 0 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 12.9 | 13.2 | 11.25 | 11.4 | 11.4 | -2.5 (-17.99%) | 583,770 |
| 29 Apr 2003 | INR | 13.85 | 14 | 13.65 | 13.9 | 13.9 | +0.25 (+1.83%) | 68,257 |
| 28 Apr 2003 | INR | 13.1 | 13.75 | 13.1 | 13.65 | 13.65 | +0.55 (+4.20%) | 70,887 |
| 25 Apr 2003 | INR | 13.9 | 13.9 | 13 | 13.1 | 13.1 | +0.05 (+0.38%) | 104,939 |
| 24 Apr 2003 | INR | 14.4 | 14.7 | 12.8 | 13.05 | 13.05 | -1.15 (-8.10%) | 230,650 |
| 23 Apr 2003 | INR | 14.5 | 14.5 | 14.1 | 14.2 | 14.2 | 0.0 (0.0%) | 51,652 |
| 22 Apr 2003 | INR | 14.3 | 14.45 | 14.1 | 14.2 | 14.2 | -0.1 (-0.70%) | 45,089 |
| 21 Apr 2003 | INR | 14.25 | 14.55 | 14 | 14.3 | 14.3 | +0.05 (+0.35%) | 53,493 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 14.6 | 14.8 | 14.15 | 14.25 | 14.25 | -0.5 (-3.39%) | 60,712 |
| 16 Apr 2003 | INR | 14.9 | 14.9 | 14.6 | 14.75 | 14.75 | -0.05 (-0.34%) | 64,566 |
| 15 Apr 2003 | INR | 14.6 | 15 | 14.6 | 14.8 | 14.8 | +0.3 (+2.07%) | 63,328 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 14.45 | 14.75 | 13.9 | 14.5 | 14.5 | +0.55 (+3.94%) | 115,120 |
| 10 Apr 2003 | INR | 15.15 | 15.15 | 13.8 | 13.95 | 13.95 | -1.2 (-7.92%) | 190,277 |
| 9 Apr 2003 | INR | 15.5 | 15.6 | 15.05 | 15.15 | 15.15 | -0.5 (-3.19%) | 108,574 |
| 8 Apr 2003 | INR | 16.5 | 16.5 | 15.55 | 15.65 | 15.65 | -0.35 (-2.19%) | 161,008 |
