| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 267 | 273 | 267 | 268 | 268 | -2 (-0.74%) | 327 |
| 21 May 2003 | INR | 265 | 272 | 262 | 270 | 270 | +8.65 (+3.31%) | 853 |
| 20 May 2003 | INR | 260 | 261.35 | 255 | 261.35 | 261.35 | -0.85 (-0.32%) | 286 |
| 19 May 2003 | INR | 262.5 | 268.2 | 261.05 | 262.2 | 262.2 | -4.8 (-1.80%) | 370 |
| 16 May 2003 | INR | 252.1 | 269.85 | 252.1 | 267 | 267 | 0.0 (0.0%) | 470 |
| 15 May 2003 | INR | 267.9 | 267.9 | 262.65 | 267 | 267 | +0.5 (+0.19%) | 312 |
| 14 May 2003 | INR | 272.4 | 275 | 264.1 | 266.5 | 266.5 | +2.75 (+1.04%) | 1,682 |
| 13 May 2003 | INR | 260 | 264 | 259.5 | 263.75 | 263.75 | +13.75 (+5.50%) | 1,398 |
| 12 May 2003 | INR | 242 | 250.05 | 242 | 250 | 250 | +3 (+1.21%) | 785 |
| 9 May 2003 | INR | 257.7 | 257.7 | 245.4 | 247 | 247 | -3.4 (-1.36%) | 46 |
| 8 May 2003 | INR | 259.8 | 259.8 | 250 | 250.4 | 250.4 | -3.1 (-1.22%) | 70 |
| 7 May 2003 | INR | 260 | 279 | 251.05 | 253.5 | 253.5 | -0.7 (-0.28%) | 936 |
| 6 May 2003 | INR | 265 | 265.25 | 250 | 254.2 | 254.2 | -17.8 (-6.54%) | 2,630 |
| 5 May 2003 | INR | 270 | 284 | 265.25 | 272 | 272 | +1.55 (+0.57%) | 1,863 |
| 2 May 2003 | INR | 259.9 | 272.4 | 256 | 270.45 | 270.45 | +21.8 (+8.77%) | 1,424 |
| 1 May 2003 | INR | 0 | 0 | 0 | 248.65 | 248.65 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 257.95 | 257.95 | 247 | 248.65 | 248.65 | -0.85 (-0.34%) | 108 |
| 29 Apr 2003 | INR | 242.55 | 260 | 240.15 | 249.5 | 249.5 | +6.45 (+2.65%) | 658 |
| 28 Apr 2003 | INR | 261 | 261 | 240.15 | 243.05 | 243.05 | +4.9 (+2.06%) | 250 |
| 25 Apr 2003 | INR | 268 | 268 | 237.5 | 238.15 | 238.15 | -5.35 (-2.20%) | 359 |
| 24 Apr 2003 | INR | 235.35 | 243.5 | 235.35 | 243.5 | 243.5 | +1.5 (+0.62%) | 105 |
| 23 Apr 2003 | INR | 246.95 | 246.95 | 235.1 | 242 | 242 | +10.7 (+4.63%) | 255 |
| 22 Apr 2003 | INR | 253.95 | 253.95 | 231.3 | 231.3 | 231.3 | -12.7 (-5.20%) | 207 |
| 21 Apr 2003 | INR | 244 | 244 | 244 | 244 | 244 | -1.95 (-0.79%) | 25 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 245.95 | 245.95 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 275 | 275 | 245.95 | 245.95 | 245.95 | +10.7 (+4.55%) | 2 |
| 16 Apr 2003 | INR | 242.1 | 242.1 | 234.5 | 235.25 | 235.25 | -8.65 (-3.55%) | 902 |
| 15 Apr 2003 | INR | 241 | 254.95 | 240 | 243.9 | 243.9 | +5.2 (+2.18%) | 455 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 238.7 | 238.7 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 244 | 244 | 232 | 238.7 | 238.7 | -6.85 (-2.79%) | 477 |
