| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | INR | 23 | 23.5 | 22.8 | 22.85 | 4.57 | +0.25 (+1.11%) | 8,750 |
| 22 May 2003 | INR | 22.55 | 23.35 | 22.5 | 22.6 | 4.52 | +0.1 (+0.44%) | 12,450 |
| 21 May 2003 | INR | 21.1 | 23.15 | 21.1 | 22.5 | 4.5 | -0.3 (-1.32%) | 8,750 |
| 20 May 2003 | INR | 24.1 | 24.1 | 22.5 | 22.8 | 4.56 | -0.2 (-0.87%) | 4,015 |
| 19 May 2003 | INR | 22 | 23.4 | 22 | 23 | 4.6 | +0.85 (+3.84%) | 1,395 |
| 16 May 2003 | INR | 20.3 | 22.85 | 20.3 | 22.15 | 4.43 | +0.45 (+2.07%) | 5,850 |
| 15 May 2003 | INR | 22.85 | 22.85 | 21.5 | 21.7 | 4.34 | +0.7 (+3.33%) | 3,005 |
| 14 May 2003 | INR | 21 | 21.35 | 21 | 21 | 4.2 | +0.25 (+1.20%) | 2,600 |
| 13 May 2003 | INR | 19.55 | 20.75 | 19.5 | 20.75 | 4.15 | +1.05 (+5.33%) | 5,800 |
| 12 May 2003 | INR | 19.5 | 19.7 | 19.5 | 19.7 | 3.94 | -0.5 (-2.48%) | 4,940 |
| 9 May 2003 | INR | 19.95 | 20.2 | 19.6 | 20.2 | 4.04 | +0.15 (+0.75%) | 3,750 |
| 8 May 2003 | INR | 19.9 | 20.25 | 19.4 | 20.05 | 4.01 | +0.45 (+2.30%) | 3,825 |
| 7 May 2003 | INR | 18.55 | 19.6 | 18.55 | 19.6 | 3.92 | +1.4 (+7.69%) | 18,785 |
| 6 May 2003 | INR | 19 | 19 | 18.2 | 18.2 | 3.64 | -1.05 (-5.45%) | 3,000 |
| 5 May 2003 | INR | 18.3 | 19.25 | 18.3 | 19.25 | 3.85 | +0.7 (+3.77%) | 4,500 |
| 2 May 2003 | INR | 18.25 | 18.55 | 18.2 | 18.55 | 3.71 | -0.05 (-0.27%) | 1,250 |
| 1 May 2003 | INR | 0 | 0 | 0 | 18.6 | 3.72 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 18.85 | 19 | 18.6 | 18.6 | 3.72 | +0.45 (+2.48%) | 3,560 |
| 29 Apr 2003 | INR | 19.5 | 19.5 | 18 | 18.15 | 3.63 | -1.7 (-8.56%) | 20,750 |
| 28 Apr 2003 | INR | 19 | 19.85 | 19 | 19.85 | 3.97 | +0.85 (+4.47%) | 2,500 |
| 25 Apr 2003 | INR | 18.45 | 19 | 18.4 | 19 | 3.8 | +0.05 (+0.26%) | 8,750 |
| 24 Apr 2003 | INR | 19.7 | 20 | 18.95 | 18.95 | 3.79 | +0.35 (+1.88%) | 5,750 |
| 23 Apr 2003 | INR | 19.3 | 19.4 | 18.6 | 18.6 | 3.72 | +0.3 (+1.64%) | 2,500 |
| 22 Apr 2003 | INR | 19.5 | 19.5 | 18.3 | 18.3 | 3.66 | +1.05 (+6.09%) | 1,750 |
| 21 Apr 2003 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 3.45 | -1.2 (-6.50%) | 500 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 18.45 | 3.69 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 3.69 | -0.8 (-4.16%) | 40 |
| 16 Apr 2003 | INR | 18.9 | 19.3 | 18.9 | 19.25 | 3.85 | -0.15 (-0.77%) | 6,025 |
| 15 Apr 2003 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 3.88 | +1.4 (+7.78%) | 1,000 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 18 | 3.6 | 0.0 (0.0%) | 0 |
