| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 40.5 | 41 | 40.15 | 40.2 | 40.2 | -0.85 (-2.07%) | 5,919 |
| 21 May 2003 | INR | 41.9 | 42.35 | 40 | 41.05 | 41.05 | -0.3 (-0.73%) | 11,357 |
| 20 May 2003 | INR | 40.45 | 41.95 | 39.45 | 41.35 | 41.35 | +1.55 (+3.89%) | 10,036 |
| 19 May 2003 | INR | 42.7 | 42.95 | 39.45 | 39.8 | 39.8 | -3.05 (-7.12%) | 18,748 |
| 16 May 2003 | INR | 43.5 | 43.5 | 42.2 | 42.85 | 42.85 | +0.3 (+0.71%) | 14,438 |
| 15 May 2003 | INR | 42.5 | 43.5 | 42.3 | 42.55 | 42.55 | +0.45 (+1.07%) | 29,036 |
| 14 May 2003 | INR | 40.6 | 43.4 | 40 | 42.1 | 42.1 | +2.55 (+6.45%) | 49,633 |
| 13 May 2003 | INR | 40 | 41 | 39.4 | 39.55 | 39.55 | -0.3 (-0.75%) | 10,720 |
| 12 May 2003 | INR | 39.4 | 40 | 39 | 39.85 | 39.85 | +0.65 (+1.66%) | 18,683 |
| 9 May 2003 | INR | 40 | 40.2 | 39 | 39.2 | 39.2 | -1.2 (-2.97%) | 6,922 |
| 8 May 2003 | INR | 39.6 | 40.9 | 39.25 | 40.4 | 40.4 | +0.4 (+1%) | 19,157 |
| 7 May 2003 | INR | 39.9 | 40.3 | 39.05 | 40 | 40 | +0.25 (+0.63%) | 12,691 |
| 6 May 2003 | INR | 38.6 | 39.95 | 38.3 | 39.75 | 39.75 | +0.45 (+1.15%) | 9,555 |
| 5 May 2003 | INR | 39.5 | 40.4 | 38.1 | 39.3 | 39.3 | +0.95 (+2.48%) | 14,495 |
| 2 May 2003 | INR | 37.5 | 38.9 | 37.5 | 38.35 | 38.35 | +0.45 (+1.19%) | 8,403 |
| 1 May 2003 | INR | 0 | 0 | 0 | 37.9 | 37.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 38.45 | 38.85 | 37.5 | 37.9 | 37.9 | +0.3 (+0.80%) | 8,611 |
| 29 Apr 2003 | INR | 38.5 | 39.5 | 37.35 | 37.6 | 37.6 | -1.35 (-3.47%) | 8,873 |
| 28 Apr 2003 | INR | 39.55 | 39.7 | 38.5 | 38.95 | 38.95 | -0.1 (-0.26%) | 7,900 |
| 25 Apr 2003 | INR | 40.5 | 40.5 | 39 | 39.05 | 39.05 | -0.75 (-1.88%) | 6,160 |
| 24 Apr 2003 | INR | 40.3 | 40.5 | 39.25 | 39.8 | 39.8 | 0.0 (0.0%) | 5,047 |
| 23 Apr 2003 | INR | 40 | 40.85 | 39.75 | 39.8 | 39.8 | +0.25 (+0.63%) | 11,654 |
| 22 Apr 2003 | INR | 41.5 | 42.05 | 39.1 | 39.55 | 39.55 | -1.7 (-4.12%) | 30,218 |
| 21 Apr 2003 | INR | 40 | 41.5 | 39.1 | 41.25 | 41.25 | +1.85 (+4.70%) | 13,948 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 39.4 | 39.4 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 39.15 | 40.1 | 38.75 | 39.4 | 39.4 | +0.55 (+1.42%) | 17,851 |
| 16 Apr 2003 | INR | 39 | 39.5 | 38.5 | 38.85 | 38.85 | +0.5 (+1.30%) | 9,135 |
| 15 Apr 2003 | INR | 39.9 | 40 | 38.1 | 38.35 | 38.35 | -0.05 (-0.13%) | 11,930 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 38.4 | 38.4 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 38.95 | 40.75 | 38.05 | 38.4 | 38.4 | -0.3 (-0.78%) | 14,104 |
