| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2003 | INR | 110.6 | 111.4 | 106.9 | 108.35 | 54.175 | -0.9 (-0.82%) | 82,939 |
| 15 May 2003 | INR | 105 | 110.6 | 104.75 | 109.25 | 54.625 | +5.3 (+5.10%) | 161,872 |
| 14 May 2003 | INR | 103 | 105 | 102 | 103.95 | 51.975 | +2.75 (+2.72%) | 72,145 |
| 13 May 2003 | INR | 100.3 | 102.9 | 99.5 | 101.2 | 50.6 | +1.5 (+1.50%) | 46,480 |
| 12 May 2003 | INR | 101.5 | 101.7 | 99.4 | 99.7 | 49.85 | -1.05 (-1.04%) | 10,200 |
| 9 May 2003 | INR | 99.15 | 102.45 | 98.5 | 100.75 | 50.375 | +1.35 (+1.36%) | 28,656 |
| 8 May 2003 | INR | 101.8 | 101.8 | 99 | 99.4 | 49.7 | -1.8 (-1.78%) | 26,500 |
| 7 May 2003 | INR | 103.1 | 104.25 | 101 | 101.2 | 50.6 | -0.85 (-0.83%) | 69,881 |
| 6 May 2003 | INR | 98.15 | 102.9 | 97.95 | 102.05 | 51.025 | +4.15 (+4.24%) | 82,801 |
| 5 May 2003 | INR | 98 | 98.4 | 97.2 | 97.9 | 48.95 | +0.6 (+0.62%) | 26,549 |
| 2 May 2003 | INR | 97 | 98 | 96.5 | 97.3 | 48.65 | +1.05 (+1.09%) | 25,858 |
| 1 May 2003 | INR | 0 | 0 | 0 | 96.25 | 48.125 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 96.8 | 97.1 | 96 | 96.25 | 48.125 | -0.65 (-0.67%) | 9,946 |
| 29 Apr 2003 | INR | 97.05 | 98 | 96.75 | 96.9 | 48.45 | -0.45 (-0.46%) | 11,081 |
| 28 Apr 2003 | INR | 98.75 | 98.75 | 97 | 97.35 | 48.675 | -0.55 (-0.56%) | 23,900 |
| 25 Apr 2003 | INR | 95.25 | 98.2 | 95.25 | 97.9 | 48.95 | +0.25 (+0.26%) | 10,795 |
| 24 Apr 2003 | INR | 98.85 | 98.85 | 97.55 | 97.65 | 48.825 | -0.8 (-0.81%) | 35,009 |
| 23 Apr 2003 | INR | 100 | 100.85 | 98.25 | 98.45 | 49.225 | -0.55 (-0.56%) | 22,643 |
| 22 Apr 2003 | INR | 98.25 | 99.75 | 98 | 99 | 49.5 | +1.15 (+1.18%) | 26,794 |
| 21 Apr 2003 | INR | 99 | 99 | 97 | 97.85 | 48.925 | -0.35 (-0.36%) | 15,364 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 98.2 | 49.1 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 98 | 99 | 97 | 98.2 | 49.1 | +0.25 (+0.26%) | 32,541 |
| 16 Apr 2003 | INR | 97.9 | 98.5 | 97 | 97.95 | 48.975 | +0.85 (+0.88%) | 10,495 |
| 15 Apr 2003 | INR | 99 | 99 | 96 | 97.1 | 48.55 | +2.1 (+2.21%) | 12,390 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 95 | 47.5 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 97 | 97.45 | 94 | 95 | 47.5 | +0.45 (+0.48%) | 32,013 |
| 10 Apr 2003 | INR | 100 | 100 | 94.25 | 94.55 | 47.275 | -2.2 (-2.27%) | 16,559 |
| 9 Apr 2003 | INR | 97.5 | 98.5 | 90.95 | 96.75 | 48.375 | -2.1 (-2.12%) | 20,976 |
| 8 Apr 2003 | INR | 100 | 100 | 98.6 | 98.85 | 49.425 | -0.85 (-0.85%) | 30,709 |
| 7 Apr 2003 | INR | 100 | 101.7 | 99.2 | 99.7 | 49.85 | -0.05 (-0.05%) | 41,763 |
