| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2003 | INR | 23.4 | 23.6 | 22.7 | 23.2 | 23.2 | +0.75 (+3.34%) | 6,174 |
| 20 May 2003 | INR | 22 | 22.6 | 21.6 | 22.45 | 22.45 | +1.05 (+4.91%) | 5,948 |
| 19 May 2003 | INR | 20.5 | 22.85 | 20.5 | 21.4 | 21.4 | +0.15 (+0.71%) | 9,231 |
| 16 May 2003 | INR | 21 | 21.35 | 20.65 | 21.25 | 21.25 | +0.25 (+1.19%) | 2,620 |
| 15 May 2003 | INR | 19.5 | 21.5 | 19.5 | 21 | 21 | +0.8 (+3.96%) | 6,557 |
| 14 May 2003 | INR | 20.35 | 20.35 | 19.05 | 20.2 | 20.2 | +0.15 (+0.75%) | 1,634 |
| 13 May 2003 | INR | 19.9 | 20.15 | 19.65 | 20.05 | 20.05 | +0.65 (+3.35%) | 3,475 |
| 12 May 2003 | INR | 18.1 | 19.9 | 18.05 | 19.4 | 19.4 | +0.5 (+2.65%) | 2,864 |
| 9 May 2003 | INR | 19 | 19.05 | 18.85 | 18.9 | 18.9 | -0.35 (-1.82%) | 1,590 |
| 8 May 2003 | INR | 18.75 | 19.25 | 18.75 | 19.25 | 19.25 | +0.55 (+2.94%) | 2,072 |
| 7 May 2003 | INR | 19 | 19.6 | 18.55 | 18.7 | 18.7 | 0.0 (0.0%) | 5,818 |
| 6 May 2003 | INR | 17.1 | 19.5 | 17.1 | 18.7 | 18.7 | -0.1 (-0.53%) | 3,281 |
| 5 May 2003 | INR | 16.6 | 18.85 | 16.5 | 18.8 | 18.8 | +0.8 (+4.44%) | 3,743 |
| 2 May 2003 | INR | 17.5 | 18 | 17.4 | 18 | 18 | 0.0 (0.0%) | 3,141 |
| 1 May 2003 | INR | 0 | 0 | 0 | 18 | 18 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 18 | 18.05 | 16 | 18 | 18 | 0.0 (0.0%) | 10,866 |
| 29 Apr 2003 | INR | 17.6 | 18.05 | 17.55 | 18 | 18 | +1 (+5.88%) | 3,660 |
| 28 Apr 2003 | INR | 16.85 | 17.25 | 16.85 | 17 | 17 | +0.75 (+4.62%) | 2,833 |
| 25 Apr 2003 | INR | 17.75 | 18 | 15.5 | 16.25 | 16.25 | -0.25 (-1.52%) | 3,645 |
| 24 Apr 2003 | INR | 15.95 | 18 | 15.2 | 16.5 | 16.5 | +1.5 (+10%) | 6,147 |
| 23 Apr 2003 | INR | 13.7 | 15 | 13.65 | 15 | 15 | +0.1 (+0.67%) | 5,104 |
| 22 Apr 2003 | INR | 15 | 15 | 14.35 | 14.9 | 14.9 | -0.1 (-0.67%) | 1,773 |
| 21 Apr 2003 | INR | 15.3 | 15.95 | 15 | 15 | 15 | -1.2 (-7.41%) | 1,533 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 16.2 | 16.2 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 16 | 16.6 | 15.35 | 16.2 | 16.2 | +0.35 (+2.21%) | 664 |
| 16 Apr 2003 | INR | 16 | 16.5 | 15.85 | 15.85 | 15.85 | -0.05 (-0.31%) | 1,164 |
| 15 Apr 2003 | INR | 16 | 16.45 | 15.7 | 15.9 | 15.9 | +0.25 (+1.60%) | 564 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 16.3 | 16.3 | 15.65 | 15.65 | 15.65 | -0.4 (-2.49%) | 2,540 |
| 10 Apr 2003 | INR | 16.6 | 17 | 15.5 | 16.05 | 16.05 | -0.55 (-3.31%) | 2,473 |
