| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | INR | 34.1 | 35 | 34.1 | 34.95 | 34.95 | +0.05 (+0.14%) | 8,651 |
| 28 May 2003 | INR | 35 | 35.2 | 34.05 | 34.9 | 34.9 | 0.0 (0.0%) | 10,922 |
| 27 May 2003 | INR | 34.65 | 35.8 | 34.5 | 34.9 | 34.9 | -0.1 (-0.29%) | 18,785 |
| 26 May 2003 | INR | 35.2 | 36 | 34.4 | 35 | 35 | +1.1 (+3.24%) | 22,633 |
| 23 May 2003 | INR | 31.55 | 34 | 31.55 | 33.9 | 33.9 | +1.35 (+4.15%) | 18,779 |
| 22 May 2003 | INR | 32 | 32.85 | 31.6 | 32.55 | 32.55 | +1.05 (+3.33%) | 13,299 |
| 21 May 2003 | INR | 31 | 32 | 31 | 31.5 | 31.5 | +0.3 (+0.96%) | 5,304 |
| 20 May 2003 | INR | 30.1 | 31.6 | 30.1 | 31.2 | 31.2 | -0.05 (-0.16%) | 29,188 |
| 19 May 2003 | INR | 31.9 | 32.4 | 31.05 | 31.25 | 31.25 | -1.2 (-3.70%) | 7,240 |
| 16 May 2003 | INR | 32.55 | 33.2 | 32 | 32.45 | 32.45 | +0.3 (+0.93%) | 20,096 |
| 15 May 2003 | INR | 32 | 32.65 | 31.5 | 32.15 | 32.15 | +0.55 (+1.74%) | 21,643 |
| 14 May 2003 | INR | 30.85 | 32 | 30.85 | 31.6 | 31.6 | +1.3 (+4.29%) | 27,594 |
| 13 May 2003 | INR | 29.9 | 30.5 | 29.8 | 30.3 | 30.3 | +0.9 (+3.06%) | 19,698 |
| 12 May 2003 | INR | 29.8 | 29.8 | 28.6 | 29.4 | 29.4 | +1.5 (+5.38%) | 12,379 |
| 9 May 2003 | INR | 27.75 | 28.3 | 27.1 | 27.9 | 27.9 | +0.15 (+0.54%) | 4,223 |
| 8 May 2003 | INR | 28.65 | 28.75 | 27.55 | 27.75 | 27.75 | -1.25 (-4.31%) | 16,876 |
| 7 May 2003 | INR | 29 | 29.5 | 28.75 | 29 | 29 | +0.05 (+0.17%) | 6,694 |
| 6 May 2003 | INR | 28.5 | 29.4 | 28.5 | 28.95 | 28.95 | +0.45 (+1.58%) | 6,024 |
| 5 May 2003 | INR | 28.4 | 29 | 28.25 | 28.5 | 28.5 | +0.6 (+2.15%) | 8,675 |
| 2 May 2003 | INR | 27.5 | 28.25 | 26.95 | 27.9 | 27.9 | +1.6 (+6.08%) | 6,995 |
| 1 May 2003 | INR | 0 | 0 | 0 | 26.3 | 26.3 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 26.05 | 27.95 | 26.05 | 26.3 | 26.3 | -0.1 (-0.38%) | 1,051 |
| 29 Apr 2003 | INR | 26.15 | 26.5 | 26.15 | 26.4 | 26.4 | 0.0 (0.0%) | 2,275 |
| 28 Apr 2003 | INR | 26.05 | 26.4 | 26.05 | 26.4 | 26.4 | +0.3 (+1.15%) | 1,758 |
| 25 Apr 2003 | INR | 26.55 | 26.55 | 26.1 | 26.1 | 26.1 | -0.45 (-1.69%) | 5,719 |
| 24 Apr 2003 | INR | 26.55 | 26.9 | 26.3 | 26.55 | 26.55 | +0.15 (+0.57%) | 1,071 |
| 23 Apr 2003 | INR | 26.1 | 26.8 | 26 | 26.4 | 26.4 | +0.3 (+1.15%) | 2,329 |
| 22 Apr 2003 | INR | 25.5 | 26.4 | 25.25 | 26.1 | 26.1 | +0.6 (+2.35%) | 8,638 |
| 21 Apr 2003 | INR | 26.7 | 27 | 24.95 | 25.5 | 25.5 | -1.2 (-4.49%) | 16,837 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 26.7 | 26.7 | 0.0 (0.0%) | 0 |
