| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | INR | 19.85 | 20.4 | 19.85 | 20.2 | 4.04 | +0.15 (+0.75%) | 14,350 |
| 3 Jun 2003 | INR | 20.5 | 20.5 | 20 | 20.05 | 4.01 | -0.2 (-0.99%) | 1,350 |
| 2 Jun 2003 | INR | 20.95 | 20.95 | 20.25 | 20.25 | 4.05 | -0.7 (-3.34%) | 2,650 |
| 30 May 2003 | INR | 20.6 | 21.1 | 20.5 | 20.95 | 4.19 | +0.3 (+1.45%) | 6,350 |
| 29 May 2003 | INR | 20.05 | 20.75 | 20.05 | 20.65 | 4.13 | +0.85 (+4.29%) | 8,062 |
| 28 May 2003 | INR | 20.1 | 20.1 | 19.8 | 19.8 | 3.96 | -0.55 (-2.70%) | 4,272 |
| 27 May 2003 | INR | 20.45 | 20.9 | 19.45 | 20.35 | 4.07 | +0.2 (+0.99%) | 8,698 |
| 26 May 2003 | INR | 19.4 | 20.2 | 19.25 | 20.15 | 4.03 | +0.65 (+3.33%) | 10,795 |
| 23 May 2003 | INR | 19.95 | 19.95 | 19.5 | 19.5 | 3.9 | -0.1 (-0.51%) | 3,000 |
| 22 May 2003 | INR | 19.8 | 19.95 | 19.3 | 19.6 | 3.92 | +0.25 (+1.29%) | 4,810 |
| 21 May 2003 | INR | 19 | 19.5 | 19 | 19.35 | 3.87 | +0.35 (+1.84%) | 1,015 |
| 20 May 2003 | INR | 19.1 | 19.5 | 18.95 | 19 | 3.8 | -0.65 (-3.31%) | 3,370 |
| 19 May 2003 | INR | 20 | 20.4 | 19.2 | 19.65 | 3.93 | -0.3 (-1.50%) | 3,550 |
| 16 May 2003 | INR | 20.15 | 20.15 | 19.75 | 19.95 | 3.99 | 0.0 (0.0%) | 2,860 |
| 15 May 2003 | INR | 19.5 | 20.3 | 19.2 | 19.95 | 3.99 | +0.85 (+4.45%) | 5,454 |
| 14 May 2003 | INR | 18.45 | 19.95 | 18.45 | 19.1 | 3.82 | -0.2 (-1.04%) | 5,425 |
| 13 May 2003 | INR | 19.6 | 19.6 | 19.1 | 19.3 | 3.86 | -0.15 (-0.77%) | 1,650 |
| 12 May 2003 | INR | 18.75 | 19.5 | 18.5 | 19.45 | 3.89 | +1.2 (+6.58%) | 9,895 |
| 9 May 2003 | INR | 18.2 | 18.4 | 18.1 | 18.25 | 3.65 | +0.05 (+0.27%) | 3,300 |
| 8 May 2003 | INR | 18.4 | 18.4 | 18.15 | 18.2 | 3.64 | 0.0 (0.0%) | 840 |
| 7 May 2003 | INR | 18.2 | 18.35 | 18.05 | 18.2 | 3.64 | +0.2 (+1.11%) | 3,476 |
| 6 May 2003 | INR | 17.25 | 18.4 | 17.25 | 18 | 3.6 | +0.5 (+2.86%) | 19,068 |
| 5 May 2003 | INR | 17.25 | 17.5 | 17.2 | 17.5 | 3.5 | +0.25 (+1.45%) | 10,251 |
| 2 May 2003 | INR | 17 | 17.25 | 17 | 17.25 | 3.45 | 0.0 (0.0%) | 6,958 |
| 1 May 2003 | INR | 0 | 0 | 0 | 17.25 | 3.45 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 17.5 | 17.5 | 17.15 | 17.25 | 3.45 | +0.05 (+0.29%) | 2,715 |
| 29 Apr 2003 | INR | 17.6 | 17.6 | 17.2 | 17.2 | 3.44 | -0.05 (-0.29%) | 5,700 |
| 28 Apr 2003 | INR | 18.2 | 18.2 | 17.15 | 17.25 | 3.45 | -0.05 (-0.29%) | 5,200 |
| 25 Apr 2003 | INR | 17 | 17.5 | 17 | 17.3 | 3.46 | -0.15 (-0.86%) | 933 |
| 24 Apr 2003 | INR | 17.15 | 17.45 | 17.15 | 17.45 | 3.49 | +0.15 (+0.87%) | 750 |
