| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | INR | 15.25 | 15.65 | 15 | 15.6 | 15.6 | +0.85 (+5.76%) | 20,790 |
| 28 May 2003 | INR | 14.1 | 15.95 | 14.1 | 14.75 | 14.75 | +0.2 (+1.37%) | 25,474 |
| 27 May 2003 | INR | 14.45 | 14.85 | 13.75 | 14.55 | 14.55 | -0.2 (-1.36%) | 11,570 |
| 26 May 2003 | INR | 14.65 | 15.1 | 14.05 | 14.75 | 14.75 | +1.05 (+7.66%) | 32,963 |
| 23 May 2003 | INR | 14.7 | 14.7 | 12.85 | 13.7 | 13.7 | +0.75 (+5.79%) | 9,751 |
| 22 May 2003 | INR | 13.65 | 13.65 | 12.75 | 12.95 | 12.95 | +0.45 (+3.60%) | 4,518 |
| 21 May 2003 | INR | 12.5 | 13 | 12.45 | 12.5 | 12.5 | -0.2 (-1.57%) | 6,330 |
| 20 May 2003 | INR | 13.2 | 13.2 | 12.55 | 12.7 | 12.7 | -0.3 (-2.31%) | 3,290 |
| 19 May 2003 | INR | 13.5 | 13.8 | 12.55 | 13 | 13 | 0.0 (0.0%) | 12,155 |
| 16 May 2003 | INR | 14 | 14 | 12.6 | 13 | 13 | +0.05 (+0.39%) | 3,605 |
| 15 May 2003 | INR | 12 | 13 | 12 | 12.95 | 12.95 | +0.75 (+6.15%) | 21,478 |
| 14 May 2003 | INR | 12.6 | 12.6 | 12.1 | 12.2 | 12.2 | -0.55 (-4.31%) | 995 |
| 13 May 2003 | INR | 11.85 | 13.85 | 11.85 | 12.75 | 12.75 | +1.2 (+10.39%) | 10,782 |
| 12 May 2003 | INR | 12.15 | 12.85 | 11 | 11.55 | 11.55 | -0.65 (-5.33%) | 12,854 |
| 9 May 2003 | INR | 12.1 | 12.75 | 12 | 12.2 | 12.2 | +0.1 (+0.83%) | 7,645 |
| 8 May 2003 | INR | 12 | 12.45 | 11.6 | 12.1 | 12.1 | +0.1 (+0.83%) | 3,517 |
| 7 May 2003 | INR | 11.6 | 12 | 11.6 | 12 | 12 | +0.05 (+0.42%) | 1,400 |
| 6 May 2003 | INR | 11.75 | 12.2 | 11.5 | 11.95 | 11.95 | -0.05 (-0.42%) | 837 |
| 5 May 2003 | INR | 0 | 0 | 0 | 12 | 12 | 0.0 (0.0%) | 0 |
| 2 May 2003 | INR | 11.6 | 12 | 11.6 | 12 | 12 | +0.5 (+4.35%) | 4,950 |
| 1 May 2003 | INR | 0 | 0 | 0 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 11.1 | 12.45 | 11.1 | 11.5 | 11.5 | -0.85 (-6.88%) | 2,207 |
| 29 Apr 2003 | INR | 13.6 | 13.6 | 12.1 | 12.35 | 12.35 | -0.25 (-1.98%) | 1,203 |
| 28 Apr 2003 | INR | 11.95 | 13 | 11.95 | 12.6 | 12.6 | +0.6 (+5%) | 7,808 |
| 25 Apr 2003 | INR | 12 | 13.6 | 11.5 | 12 | 12 | -0.05 (-0.41%) | 4,402 |
| 24 Apr 2003 | INR | 14.25 | 14.25 | 12.05 | 12.05 | 12.05 | +0.05 (+0.42%) | 902 |
| 23 Apr 2003 | INR | 12.05 | 12.4 | 12 | 12 | 12 | +0.05 (+0.42%) | 4,701 |
| 22 Apr 2003 | INR | 12.75 | 12.75 | 11.95 | 11.95 | 11.95 | -0.55 (-4.40%) | 3,031 |
| 21 Apr 2003 | INR | 12 | 12.5 | 11.95 | 12.5 | 12.5 | -0.4 (-3.10%) | 5,226 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 12.9 | 12.9 | 0.0 (0.0%) | 0 |
