| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2003 | INR | 28.25 | 28.25 | 25 | 25.15 | 25.15 | -1.3 (-4.91%) | 53,185 |
| 20 May 2003 | INR | 26.45 | 27.2 | 26.2 | 26.45 | 26.45 | -0.3 (-1.12%) | 50,170 |
| 19 May 2003 | INR | 27.75 | 27.75 | 26.6 | 26.75 | 26.75 | -0.25 (-0.93%) | 46,500 |
| 16 May 2003 | INR | 26.5 | 27 | 26.45 | 27 | 27 | +0.3 (+1.12%) | 40,703 |
| 15 May 2003 | INR | 28 | 28 | 26 | 26.7 | 26.7 | +0.35 (+1.33%) | 40,560 |
| 14 May 2003 | INR | 26.5 | 26.7 | 26.35 | 26.35 | 26.35 | -0.45 (-1.68%) | 43,225 |
| 13 May 2003 | INR | 28 | 28.75 | 26 | 26.8 | 26.8 | -0.45 (-1.65%) | 116,250 |
| 12 May 2003 | INR | 25.45 | 29 | 25.45 | 27.25 | 27.25 | +0.85 (+3.22%) | 75,612 |
| 9 May 2003 | INR | 26.6 | 26.7 | 25 | 26.4 | 26.4 | 0.0 (0.0%) | 48,900 |
| 8 May 2003 | INR | 26.8 | 26.85 | 25.75 | 26.4 | 26.4 | +0.2 (+0.76%) | 39,541 |
| 7 May 2003 | INR | 26.65 | 26.65 | 26 | 26.2 | 26.2 | -0.5 (-1.87%) | 35,300 |
| 6 May 2003 | INR | 26.05 | 26.7 | 25.25 | 26.7 | 26.7 | +0.5 (+1.91%) | 38,969 |
| 5 May 2003 | INR | 25.45 | 26.75 | 25.4 | 26.2 | 26.2 | +1.05 (+4.17%) | 40,515 |
| 2 May 2003 | INR | 23.75 | 26.25 | 23 | 25.15 | 25.15 | +2.75 (+12.28%) | 106,851 |
| 1 May 2003 | INR | 0 | 0 | 0 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 26 | 26.1 | 21.1 | 22.4 | 22.4 | -2.85 (-11.29%) | 127,043 |
| 29 Apr 2003 | INR | 25.75 | 25.8 | 24.75 | 25.25 | 25.25 | -0.05 (-0.20%) | 63,376 |
| 28 Apr 2003 | INR | 26.25 | 26.25 | 24 | 25.3 | 25.3 | +1 (+4.12%) | 89,940 |
| 25 Apr 2003 | INR | 24.5 | 25.3 | 24.3 | 24.3 | 24.3 | +0.3 (+1.25%) | 56,864 |
| 24 Apr 2003 | INR | 26.1 | 26.15 | 24 | 24 | 24 | -2 (-7.69%) | 61,929 |
| 23 Apr 2003 | INR | 26.45 | 27.5 | 25.95 | 26 | 26 | 0.0 (0.0%) | 86,667 |
| 22 Apr 2003 | INR | 26.1 | 26.2 | 26 | 26 | 26 | +0.05 (+0.19%) | 85,010 |
| 21 Apr 2003 | INR | 26.85 | 26.9 | 25.95 | 25.95 | 25.95 | +0.3 (+1.17%) | 70,642 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 25.65 | 25.65 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 26.4 | 26.4 | 25.65 | 25.65 | 25.65 | -0.85 (-3.21%) | 91,600 |
| 16 Apr 2003 | INR | 25.75 | 27.7 | 25.5 | 26.5 | 26.5 | +0.9 (+3.52%) | 82,914 |
| 15 Apr 2003 | INR | 26.5 | 26.75 | 25.45 | 25.6 | 25.6 | -0.8 (-3.03%) | 45,450 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 26.4 | 26.4 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 26.25 | 27 | 25.5 | 26.4 | 26.4 | +0.6 (+2.33%) | 52,745 |
| 10 Apr 2003 | INR | 26.25 | 26.5 | 25.5 | 25.8 | 25.8 | +0.5 (+1.98%) | 30,448 |
