| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2003 | INR | 303 | 314.45 | 303 | 311.6 | 311.6 | +10.45 (+3.47%) | 4,637,765 |
| 4 Jun 2003 | INR | 292 | 302.7 | 291.9 | 301.15 | 301.15 | +9.25 (+3.17%) | 1,860,986 |
| 3 Jun 2003 | INR | 294.95 | 295 | 291 | 291.9 | 291.9 | -2.8 (-0.95%) | 478,034 |
| 2 Jun 2003 | INR | 299 | 300 | 293.65 | 294.7 | 294.7 | -4.25 (-1.42%) | 1,086,842 |
| 30 May 2003 | INR | 288 | 302 | 288 | 298.95 | 298.95 | +4.75 (+1.61%) | 2,814,037 |
| 29 May 2003 | INR | 289.5 | 294.85 | 286.6 | 294.2 | 294.2 | +5.8 (+2.01%) | 1,419,362 |
| 28 May 2003 | INR | 281 | 289.5 | 281 | 288.4 | 288.4 | +7.85 (+2.80%) | 1,763,204 |
| 27 May 2003 | INR | 280 | 284.5 | 278.15 | 280.55 | 280.55 | +0.6 (+0.21%) | 1,137,952 |
| 26 May 2003 | INR | 270.25 | 281 | 269 | 279.95 | 279.95 | +10.15 (+3.76%) | 964,678 |
| 23 May 2003 | INR | 271.6 | 271.8 | 269.1 | 269.8 | 269.8 | -4.25 (-1.55%) | 509,923 |
| 22 May 2003 | INR | 272.2 | 275.1 | 269.95 | 274.05 | 274.05 | +2.55 (+0.94%) | 809,184 |
| 21 May 2003 | INR | 273 | 273.95 | 269.9 | 271.5 | 271.5 | -0.75 (-0.28%) | 1,212,044 |
| 20 May 2003 | INR | 268 | 272.7 | 267.85 | 272.25 | 272.25 | +3.2 (+1.19%) | 1,043,035 |
| 19 May 2003 | INR | 270.8 | 270.8 | 267.5 | 269.05 | 269.05 | +0.6 (+0.22%) | 917,680 |
| 16 May 2003 | INR | 268 | 269.95 | 267 | 268.45 | 268.45 | +1.2 (+0.45%) | 875,361 |
| 15 May 2003 | INR | 266.8 | 268.5 | 265.1 | 267.25 | 267.25 | +0.8 (+0.30%) | 1,108,219 |
| 14 May 2003 | INR | 262 | 267 | 262 | 266.45 | 266.45 | +4.85 (+1.85%) | 998,048 |
| 13 May 2003 | INR | 262 | 262.9 | 259.75 | 261.6 | 261.6 | +0.7 (+0.27%) | 652,358 |
| 12 May 2003 | INR | 261.5 | 262.9 | 258.3 | 260.9 | 260.9 | -0.05 (-0.02%) | 706,651 |
| 9 May 2003 | INR | 259.75 | 263.45 | 258 | 260.95 | 260.95 | +1.25 (+0.48%) | 1,212,586 |
| 8 May 2003 | INR | 264.4 | 267 | 258.15 | 259.7 | 259.7 | -5.65 (-2.13%) | 2,318,098 |
| 7 May 2003 | INR | 268.8 | 270 | 264.9 | 265.35 | 265.35 | -4.3 (-1.59%) | 1,327,992 |
| 6 May 2003 | INR | 270.45 | 272.55 | 268 | 269.65 | 269.65 | -0.8 (-0.30%) | 1,284,889 |
| 5 May 2003 | INR | 273.8 | 275.95 | 269.75 | 270.45 | 270.45 | -3.05 (-1.12%) | 1,056,414 |
| 2 May 2003 | INR | 274 | 275.6 | 271.25 | 273.5 | 273.5 | -1.4 (-0.51%) | 779,713 |
| 1 May 2003 | INR | 0 | 0 | 0 | 274.9 | 274.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 272 | 276.05 | 271.5 | 274.9 | 274.9 | +1.95 (+0.71%) | 997,046 |
| 29 Apr 2003 | INR | 272.5 | 273.9 | 270.7 | 272.95 | 272.95 | +1 (+0.37%) | 1,389,864 |
| 28 Apr 2003 | INR | 267.9 | 273.75 | 264.9 | 271.95 | 271.95 | +3.8 (+1.42%) | 2,020,126 |
| 25 Apr 2003 | INR | 274 | 274.45 | 267 | 268.15 | 268.15 | -5.7 (-2.08%) | 3,016,169 |
