| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 370 | 387 | 368 | 384.45 | 384.45 | +16.55 (+4.50%) | 30,199 |
| 21 May 2003 | INR | 348 | 369 | 348 | 367.9 | 367.9 | +19.75 (+5.67%) | 22,402 |
| 20 May 2003 | INR | 347 | 354 | 346.5 | 348.15 | 348.15 | +2.55 (+0.74%) | 7,237 |
| 19 May 2003 | INR | 353 | 353 | 345.1 | 345.6 | 345.6 | -2.1 (-0.60%) | 2,973 |
| 16 May 2003 | INR | 335 | 350 | 335 | 347.7 | 347.7 | +1.75 (+0.51%) | 2,166 |
| 15 May 2003 | INR | 349.3 | 350 | 345 | 345.95 | 345.95 | -1.5 (-0.43%) | 6,882 |
| 14 May 2003 | INR | 349 | 350 | 346 | 347.45 | 347.45 | +3.85 (+1.12%) | 3,553 |
| 13 May 2003 | INR | 338 | 345 | 336.55 | 343.6 | 343.6 | +8.85 (+2.64%) | 10,711 |
| 12 May 2003 | INR | 334.4 | 339 | 332.6 | 334.75 | 334.75 | +6.5 (+1.98%) | 6,996 |
| 9 May 2003 | INR | 331 | 334 | 323.6 | 328.25 | 328.25 | +2.8 (+0.86%) | 2,628 |
| 8 May 2003 | INR | 339.9 | 339.9 | 325 | 325.45 | 325.45 | -11.65 (-3.46%) | 3,961 |
| 7 May 2003 | INR | 338.9 | 339.7 | 336 | 337.1 | 337.1 | +1.5 (+0.45%) | 2,384 |
| 6 May 2003 | INR | 336.9 | 340 | 335 | 335.6 | 335.6 | +1.65 (+0.49%) | 5,394 |
| 5 May 2003 | INR | 326 | 339 | 326 | 333.95 | 333.95 | +7.8 (+2.39%) | 8,327 |
| 2 May 2003 | INR | 312 | 326.5 | 312 | 326.15 | 326.15 | +9.15 (+2.89%) | 7,354 |
| 1 May 2003 | INR | 0 | 0 | 0 | 317 | 317 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 308.3 | 318 | 308.3 | 317 | 317 | +10 (+3.26%) | 7,026 |
| 29 Apr 2003 | INR | 305 | 308 | 305 | 307 | 307 | +5.25 (+1.74%) | 32,694 |
| 28 Apr 2003 | INR | 307 | 311 | 300 | 301.75 | 301.75 | -5.25 (-1.71%) | 3,917 |
| 25 Apr 2003 | INR | 308 | 309.45 | 307 | 307 | 307 | -0.85 (-0.28%) | 1,878 |
| 24 Apr 2003 | INR | 309.55 | 309.55 | 307.1 | 307.85 | 307.85 | -2.15 (-0.69%) | 1,291 |
| 23 Apr 2003 | INR | 313 | 314.75 | 307.7 | 310 | 310 | +1.9 (+0.62%) | 10,036 |
| 22 Apr 2003 | INR | 310 | 312 | 307 | 308.1 | 308.1 | -5.35 (-1.71%) | 1,355 |
| 21 Apr 2003 | INR | 315 | 315 | 310 | 313.45 | 313.45 | +0.65 (+0.21%) | 3,796 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 312.8 | 312.8 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 312.55 | 316.2 | 310 | 312.8 | 312.8 | +0.3 (+0.10%) | 3,809 |
| 16 Apr 2003 | INR | 320 | 320 | 308 | 312.5 | 312.5 | -2.2 (-0.70%) | 4,531 |
| 15 Apr 2003 | INR | 312 | 319.15 | 312 | 314.7 | 314.7 | +2.75 (+0.88%) | 882 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 311.95 | 311.95 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 306.05 | 320.05 | 306 | 311.95 | 311.95 | +6.75 (+2.21%) | 2,521 |
