| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2003 | INR | 12 | 12.15 | 11.75 | 11.89 | 11.89 | -0.31 (-2.54%) | 5,160 |
| 30 May 2003 | INR | 12.1 | 12.3 | 11.9 | 12.2 | 12.2 | +0.3 (+2.52%) | 9,047 |
| 29 May 2003 | INR | 11.25 | 12.25 | 11.25 | 11.9 | 11.9 | +0.1 (+0.85%) | 3,485 |
| 28 May 2003 | INR | 11.7 | 12 | 11.7 | 11.8 | 11.8 | -0.25 (-2.07%) | 1,470 |
| 27 May 2003 | INR | 12.3 | 12.5 | 12 | 12.05 | 12.05 | -0.25 (-2.03%) | 9,017 |
| 26 May 2003 | INR | 12.2 | 12.5 | 12.2 | 12.3 | 12.3 | -0.05 (-0.40%) | 3,391 |
| 23 May 2003 | INR | 11.75 | 12.5 | 11.75 | 12.35 | 12.35 | +0.4 (+3.35%) | 11,090 |
| 22 May 2003 | INR | 12 | 12.1 | 11.65 | 11.95 | 11.95 | +0.05 (+0.42%) | 7,575 |
| 21 May 2003 | INR | 12.5 | 12.5 | 11.85 | 11.9 | 11.9 | +0.15 (+1.28%) | 4,730 |
| 20 May 2003 | INR | 11.8 | 11.8 | 11.75 | 11.75 | 11.75 | -0.15 (-1.26%) | 4,156 |
| 19 May 2003 | INR | 11.6 | 12 | 11.6 | 11.9 | 11.9 | +0.25 (+2.15%) | 4,020 |
| 16 May 2003 | INR | 11.45 | 12.2 | 11 | 11.65 | 11.65 | +0.75 (+6.88%) | 10,480 |
| 15 May 2003 | INR | 10.9 | 10.95 | 10.55 | 10.9 | 10.9 | +0.3 (+2.83%) | 5,649 |
| 14 May 2003 | INR | 10.15 | 10.65 | 10.15 | 10.6 | 10.6 | +0.45 (+4.43%) | 8,550 |
| 13 May 2003 | INR | 9.75 | 10.2 | 9.3 | 10.15 | 10.15 | +0.6 (+6.28%) | 9,010 |
| 12 May 2003 | INR | 9.4 | 9.8 | 9.4 | 9.55 | 9.55 | +0.25 (+2.69%) | 2,200 |
| 9 May 2003 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | -0.4 (-4.12%) | 400 |
| 8 May 2003 | INR | 9.7 | 9.7 | 9.5 | 9.7 | 9.7 | +0.2 (+2.11%) | 2,600 |
| 7 May 2003 | INR | 9.25 | 9.75 | 9.25 | 9.5 | 9.5 | -0.1 (-1.04%) | 5,440 |
| 6 May 2003 | INR | 9 | 9.6 | 9 | 9.6 | 9.6 | +0.6 (+6.67%) | 2,700 |
| 5 May 2003 | INR | 8.5 | 9.25 | 8.5 | 9 | 9 | +0.4 (+4.65%) | 600 |
| 2 May 2003 | INR | 8.7 | 9 | 8.35 | 8.6 | 8.6 | +0.35 (+4.24%) | 2,390 |
| 1 May 2003 | INR | 0 | 0 | 0 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 8.65 | 8.7 | 8.25 | 8.25 | 8.25 | -0.45 (-5.17%) | 2,150 |
| 29 Apr 2003 | INR | 0 | 0 | 0 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
| 28 Apr 2003 | INR | 9 | 9 | 8.6 | 8.7 | 8.7 | -0.4 (-4.40%) | 260 |
| 25 Apr 2003 | INR | 9.05 | 9.2 | 9.05 | 9.1 | 9.1 | +0.05 (+0.55%) | 1,715 |
| 24 Apr 2003 | INR | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -0.2 (-2.16%) | 785 |
| 23 Apr 2003 | INR | 9 | 9.25 | 9 | 9.25 | 9.25 | +0.25 (+2.78%) | 400 |
| 22 Apr 2003 | INR | 8.65 | 9 | 8.65 | 9 | 9 | +0.4 (+4.65%) | 1,690 |
