| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 270 | 271.9 | 266 | 266.65 | 266.65 | +0.2 (+0.08%) | 20,533 |
| 21 May 2003 | INR | 272.65 | 276 | 266.05 | 266.45 | 266.45 | -6.2 (-2.27%) | 41,207 |
| 20 May 2003 | INR | 247.8 | 276.95 | 247 | 272.65 | 272.65 | +21.75 (+8.67%) | 103,338 |
| 19 May 2003 | INR | 251 | 263 | 249.5 | 250.9 | 250.9 | +12.75 (+5.35%) | 55,599 |
| 16 May 2003 | INR | 243 | 243.85 | 236.35 | 238.15 | 238.15 | -3.05 (-1.26%) | 7,268 |
| 15 May 2003 | INR | 240.85 | 243 | 238.5 | 241.2 | 241.2 | +5.05 (+2.14%) | 9,840 |
| 14 May 2003 | INR | 236 | 242.75 | 235.05 | 236.15 | 236.15 | -6.2 (-2.56%) | 16,860 |
| 13 May 2003 | INR | 242.5 | 247.4 | 240 | 242.35 | 242.35 | -3.45 (-1.40%) | 29,251 |
| 12 May 2003 | INR | 223 | 248 | 222 | 245.8 | 245.8 | +26.4 (+12.03%) | 135,600 |
| 9 May 2003 | INR | 213.5 | 222.5 | 213.5 | 219.4 | 219.4 | +5.3 (+2.48%) | 31,004 |
| 8 May 2003 | INR | 215.8 | 218.5 | 212.3 | 214.1 | 214.1 | -1.7 (-0.79%) | 22,117 |
| 7 May 2003 | INR | 218.1 | 219.9 | 214.3 | 215.8 | 215.8 | -2.05 (-0.94%) | 16,777 |
| 6 May 2003 | INR | 216.9 | 219 | 216.25 | 217.85 | 217.85 | +2.9 (+1.35%) | 16,415 |
| 5 May 2003 | INR | 222.9 | 222.9 | 212 | 214.95 | 214.95 | -4.55 (-2.07%) | 43,967 |
| 2 May 2003 | INR | 217.05 | 225 | 217 | 219.5 | 219.5 | +2.45 (+1.13%) | 24,698 |
| 1 May 2003 | INR | 0 | 0 | 0 | 217.05 | 217.05 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 220 | 220 | 216.05 | 217.05 | 217.05 | -0.95 (-0.44%) | 5,132 |
| 29 Apr 2003 | INR | 220 | 220 | 217 | 218 | 218 | -2.75 (-1.25%) | 3,440 |
| 28 Apr 2003 | INR | 223.95 | 223.95 | 220.15 | 220.75 | 220.75 | +1.05 (+0.48%) | 1,275 |
| 25 Apr 2003 | INR | 221 | 221.75 | 219.2 | 219.7 | 219.7 | +1.05 (+0.48%) | 800 |
| 24 Apr 2003 | INR | 219 | 221 | 218.65 | 218.65 | 218.65 | -0.45 (-0.21%) | 2,009 |
| 23 Apr 2003 | INR | 223.1 | 223.1 | 219 | 219.1 | 219.1 | -2 (-0.90%) | 4,725 |
| 22 Apr 2003 | INR | 222.9 | 222.9 | 221 | 221.1 | 221.1 | -1.75 (-0.79%) | 1,730 |
| 21 Apr 2003 | INR | 225.5 | 226 | 221 | 222.85 | 222.85 | -5.05 (-2.22%) | 2,763 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 227.9 | 227.9 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 230 | 231 | 226.4 | 227.9 | 227.9 | -0.55 (-0.24%) | 3,138 |
| 16 Apr 2003 | INR | 233.5 | 234 | 228 | 228.45 | 228.45 | -4.55 (-1.95%) | 5,995 |
| 15 Apr 2003 | INR | 227.1 | 233.95 | 227.1 | 233 | 233 | +6.85 (+3.03%) | 4,252 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 226.15 | 226.15 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 225.75 | 227 | 224.95 | 226.15 | 226.15 | +4.95 (+2.24%) | 4,076 |
