| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | INR | 22 | 22.55 | 22 | 22.5 | 2.25 | -0.3 (-1.32%) | 1,450 |
| 29 May 2003 | INR | 22.5 | 22.9 | 22 | 22.8 | 2.28 | +0.3 (+1.33%) | 2,275 |
| 28 May 2003 | INR | 22.55 | 22.9 | 22.5 | 22.5 | 2.25 | -0.45 (-1.96%) | 1,735 |
| 27 May 2003 | INR | 23.25 | 23.25 | 22.95 | 22.95 | 2.295 | +0.8 (+3.61%) | 1,780 |
| 26 May 2003 | INR | 23.4 | 23.4 | 22.15 | 22.15 | 2.215 | -1.3 (-5.54%) | 2,627 |
| 23 May 2003 | INR | 23.45 | 24 | 23.45 | 23.45 | 2.345 | -0.25 (-1.05%) | 2,400 |
| 22 May 2003 | INR | 22.5 | 24.25 | 22.5 | 23.7 | 2.37 | -0.5 (-2.07%) | 2,752 |
| 21 May 2003 | INR | 25.05 | 25.05 | 23.3 | 24.2 | 2.42 | +0.1 (+0.41%) | 2,315 |
| 20 May 2003 | INR | 23.5 | 24.1 | 23.45 | 24.1 | 2.41 | +0.45 (+1.90%) | 6,562 |
| 19 May 2003 | INR | 23.75 | 24 | 23.5 | 23.65 | 2.365 | +0.6 (+2.60%) | 1,735 |
| 16 May 2003 | INR | 22.8 | 23.3 | 22.8 | 23.05 | 2.305 | +0.55 (+2.44%) | 2,000 |
| 15 May 2003 | INR | 22 | 22.5 | 21.5 | 22.5 | 2.25 | +1 (+4.65%) | 4,024 |
| 14 May 2003 | INR | 21.05 | 21.7 | 21 | 21.5 | 2.15 | +0.15 (+0.70%) | 1,700 |
| 13 May 2003 | INR | 21.75 | 21.75 | 21 | 21.35 | 2.135 | +0.05 (+0.23%) | 2,950 |
| 12 May 2003 | INR | 21.15 | 21.4 | 21 | 21.3 | 2.13 | +0.05 (+0.24%) | 2,725 |
| 9 May 2003 | INR | 20.75 | 21.25 | 20.75 | 21.25 | 2.125 | +0.4 (+1.92%) | 1,733 |
| 8 May 2003 | INR | 21 | 21 | 20.85 | 20.85 | 2.085 | -0.15 (-0.71%) | 1,700 |
| 7 May 2003 | INR | 20.8 | 21.4 | 20.8 | 21 | 2.1 | +0.05 (+0.24%) | 3,908 |
| 6 May 2003 | INR | 20.8 | 21 | 20.65 | 20.95 | 2.095 | +0.25 (+1.21%) | 3,865 |
| 5 May 2003 | INR | 21 | 21 | 20.7 | 20.7 | 2.07 | -0.8 (-3.72%) | 4,150 |
| 2 May 2003 | INR | 20.55 | 21.5 | 20.55 | 21.5 | 2.15 | +0.1 (+0.47%) | 425 |
| 1 May 2003 | INR | 0 | 0 | 0 | 21.4 | 2.14 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 21.55 | 22 | 20.8 | 21.4 | 2.14 | -0.45 (-2.06%) | 3,200 |
| 29 Apr 2003 | INR | 21.5 | 21.85 | 21.5 | 21.85 | 2.185 | -0.1 (-0.46%) | 500 |
| 28 Apr 2003 | INR | 22 | 22 | 21.75 | 21.95 | 2.195 | -0.15 (-0.68%) | 300 |
| 25 Apr 2003 | INR | 21.7 | 22.4 | 21.7 | 22.1 | 2.21 | -0.25 (-1.12%) | 1,425 |
| 24 Apr 2003 | INR | 21.8 | 22.35 | 21.8 | 22.35 | 2.235 | +0.6 (+2.76%) | 200 |
| 23 Apr 2003 | INR | 21.95 | 21.95 | 21.75 | 21.75 | 2.175 | -0.5 (-2.25%) | 1,000 |
| 22 Apr 2003 | INR | 22.95 | 22.95 | 22.15 | 22.25 | 2.225 | -0.5 (-2.20%) | 1,290 |
| 21 Apr 2003 | INR | 21.95 | 22.75 | 21.95 | 22.75 | 2.275 | +0.75 (+3.41%) | 1,084 |
