| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2003 | INR | 23.65 | 24.4 | 23 | 23.1 | 2.31 | -0.55 (-2.33%) | 4,556 |
| 9 Jun 2003 | INR | 23 | 23.75 | 22.3 | 23.65 | 2.365 | +0.35 (+1.50%) | 4,599 |
| 6 Jun 2003 | INR | 22 | 24 | 22 | 23.3 | 2.33 | +2.1 (+9.91%) | 5,035 |
| 5 Jun 2003 | INR | 21.5 | 21.5 | 20.3 | 21.2 | 2.12 | +0.4 (+1.92%) | 4,108 |
| 4 Jun 2003 | INR | 20.2 | 20.8 | 20 | 20.8 | 2.08 | +0.8 (+4%) | 1,558 |
| 3 Jun 2003 | INR | 19 | 20.2 | 18.85 | 20 | 2 | -0.15 (-0.74%) | 3,174 |
| 2 Jun 2003 | INR | 22.1 | 22.1 | 20.1 | 20.15 | 2.015 | -0.85 (-4.05%) | 203 |
| 30 May 2003 | INR | 21 | 22 | 21 | 21 | 2.1 | +0.25 (+1.20%) | 1,310 |
| 29 May 2003 | INR | 20.5 | 21.5 | 20.2 | 20.75 | 2.075 | +0.3 (+1.47%) | 1,504 |
| 28 May 2003 | INR | 21 | 21.7 | 20.2 | 20.45 | 2.045 | -1.45 (-6.62%) | 3,597 |
| 27 May 2003 | INR | 21 | 22 | 21 | 21.9 | 2.19 | -1.1 (-4.78%) | 2,400 |
| 26 May 2003 | INR | 23.5 | 23.85 | 23 | 23 | 2.3 | 0.0 (0.0%) | 3,150 |
| 23 May 2003 | INR | 21.5 | 23.75 | 21.5 | 23 | 2.3 | +1.95 (+9.26%) | 3,899 |
| 22 May 2003 | INR | 19.1 | 21.05 | 19 | 21.05 | 2.105 | +0.85 (+4.21%) | 2,096 |
| 21 May 2003 | INR | 20.6 | 20.8 | 18.9 | 20.2 | 2.02 | +0.15 (+0.75%) | 1,320 |
| 20 May 2003 | INR | 20.45 | 20.5 | 20.05 | 20.05 | 2.005 | -0.5 (-2.43%) | 679 |
| 19 May 2003 | INR | 21 | 21 | 20 | 20.55 | 2.055 | +0.8 (+4.05%) | 2,024 |
| 16 May 2003 | INR | 19.75 | 20 | 19.35 | 19.75 | 1.975 | +0.15 (+0.77%) | 2,850 |
| 15 May 2003 | INR | 19.5 | 19.6 | 19 | 19.6 | 1.96 | 0.0 (0.0%) | 2,119 |
| 14 May 2003 | INR | 19 | 21 | 19 | 19.6 | 1.96 | +1.3 (+7.10%) | 2,250 |
| 13 May 2003 | INR | 19.4 | 19.4 | 18.1 | 18.3 | 1.83 | -0.25 (-1.35%) | 888 |
| 12 May 2003 | INR | 19.05 | 19.1 | 18.55 | 18.55 | 1.855 | +0.35 (+1.92%) | 1,600 |
| 9 May 2003 | INR | 19.5 | 19.5 | 18.2 | 18.2 | 1.82 | -1.95 (-9.68%) | 624 |
| 8 May 2003 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 2.015 | +0.85 (+4.40%) | 100 |
| 7 May 2003 | INR | 18.9 | 19.3 | 18.1 | 19.3 | 1.93 | +0.25 (+1.31%) | 1,364 |
| 6 May 2003 | INR | 18.9 | 19.9 | 18.9 | 19.05 | 1.905 | +1.05 (+5.83%) | 2,170 |
| 5 May 2003 | INR | 17 | 18 | 17 | 18 | 1.8 | +1.1 (+6.51%) | 152 |
| 2 May 2003 | INR | 17.3 | 17.3 | 16.75 | 16.9 | 1.69 | -0.4 (-2.31%) | 1,727 |
| 1 May 2003 | INR | 0 | 0 | 0 | 17.3 | 1.73 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 18.05 | 18.15 | 17 | 17.3 | 1.73 | -1.1 (-5.98%) | 1,616 |
