| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2003 | INR | 53.7 | 53.9 | 51.9 | 52 | 52 | -0.95 (-1.79%) | 61,600 |
| 23 May 2003 | INR | 51.5 | 52.95 | 51.5 | 52.95 | 52.95 | +0.45 (+0.86%) | 16,800 |
| 22 May 2003 | INR | 53.9 | 53.95 | 52.5 | 52.5 | 52.5 | -0.5 (-0.94%) | 21,700 |
| 21 May 2003 | INR | 54.3 | 54.3 | 52.5 | 53 | 53 | -0.4 (-0.75%) | 42,000 |
| 20 May 2003 | INR | 53.4 | 53.4 | 53.4 | 53.4 | 53.4 | +1 (+1.91%) | 20 |
| 19 May 2003 | INR | 54.3 | 54.45 | 52.4 | 52.4 | 52.4 | -1.05 (-1.96%) | 64,500 |
| 16 May 2003 | INR | 55.15 | 55.25 | 53.45 | 53.45 | 53.45 | -0.8 (-1.47%) | 2,800 |
| 15 May 2003 | INR | 54.3 | 54.4 | 52.35 | 54.25 | 54.25 | +0.85 (+1.59%) | 24,100 |
| 14 May 2003 | INR | 51.45 | 53.4 | 51.45 | 53.4 | 53.4 | +0.95 (+1.81%) | 16,510 |
| 13 May 2003 | INR | 54.25 | 54.5 | 52.45 | 52.45 | 52.45 | -1.05 (-1.96%) | 16,800 |
| 12 May 2003 | INR | 53.55 | 53.7 | 53 | 53.5 | 53.5 | +0.75 (+1.42%) | 24,000 |
| 9 May 2003 | INR | 53.55 | 53.75 | 52.75 | 52.75 | 52.75 | -0.1 (-0.19%) | 16,273 |
| 8 May 2003 | INR | 52.65 | 52.9 | 52.55 | 52.85 | 52.85 | +0.85 (+1.63%) | 4,900 |
| 7 May 2003 | INR | 52 | 53.7 | 52 | 52 | 52 | -0.75 (-1.42%) | 29,800 |
| 6 May 2003 | INR | 52.8 | 52.85 | 52.5 | 52.75 | 52.75 | +0.75 (+1.44%) | 5,100 |
| 5 May 2003 | INR | 52.75 | 52.95 | 52 | 52 | 52 | 0.0 (0.0%) | 2,800 |
| 2 May 2003 | INR | 51.85 | 52.05 | 51.75 | 52 | 52 | +0.95 (+1.86%) | 4,900 |
| 1 May 2003 | INR | 0 | 0 | 0 | 51.05 | 51.05 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 51.2 | 51.2 | 51.05 | 51.05 | 51.05 | +0.7 (+1.39%) | 2,000 |
| 29 Apr 2003 | INR | 50.3 | 50.4 | 50.2 | 50.35 | 50.35 | +0.85 (+1.72%) | 6,900 |
| 28 Apr 2003 | INR | 49.55 | 49.9 | 49.5 | 49.5 | 49.5 | +0.5 (+1.02%) | 13,000 |
| 25 Apr 2003 | INR | 49.1 | 49.4 | 48.95 | 49 | 49 | +0.5 (+1.03%) | 2,500 |
| 24 Apr 2003 | INR | 48.85 | 48.9 | 48.35 | 48.5 | 48.5 | +0.5 (+1.04%) | 3,980 |
| 23 Apr 2003 | INR | 48.55 | 48.6 | 47.75 | 48 | 48 | +0.2 (+0.42%) | 10,800 |
| 22 Apr 2003 | INR | 47.6 | 47.8 | 47.55 | 47.8 | 47.8 | +0.9 (+1.92%) | 4,010 |
| 21 Apr 2003 | INR | 46.4 | 46.9 | 46.15 | 46.9 | 46.9 | +0.9 (+1.96%) | 4,600 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 46 | 46 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 45.9 | 46 | 45.85 | 46 | 46 | +0.75 (+1.66%) | 10,000 |
| 16 Apr 2003 | INR | 45.05 | 45.35 | 44.25 | 45.25 | 45.25 | +0.75 (+1.69%) | 7,910 |
| 15 Apr 2003 | INR | 44.15 | 44.6 | 44.15 | 44.5 | 44.5 | +0.75 (+1.71%) | 3,800 |
