| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | INR | 42.25 | 44.5 | 42.25 | 43.7 | 43.7 | +1.4 (+3.31%) | 83,850 |
| 29 May 2003 | INR | 44 | 44 | 41.5 | 42.3 | 42.3 | 0.0 (0.0%) | 90,280 |
| 28 May 2003 | INR | 49 | 49 | 41.5 | 42.3 | 42.3 | -3.4 (-7.44%) | 199,550 |
| 27 May 2003 | INR | 41.8 | 47.3 | 41.5 | 45.7 | 45.7 | +2.7 (+6.28%) | 128,770 |
| 26 May 2003 | INR | 44.85 | 44.85 | 42 | 43 | 43 | 0.0 (0.0%) | 75,510 |
| 23 May 2003 | INR | 42.9 | 44 | 41 | 43 | 43 | +1.9 (+4.62%) | 137,200 |
| 22 May 2003 | INR | 43.95 | 43.95 | 40.1 | 41.1 | 41.1 | -0.6 (-1.44%) | 128,450 |
| 21 May 2003 | INR | 42.5 | 42.75 | 41.5 | 41.7 | 41.7 | -1.15 (-2.68%) | 107,400 |
| 20 May 2003 | INR | 46.7 | 46.7 | 40.9 | 42.85 | 42.85 | +0.25 (+0.59%) | 126,470 |
| 19 May 2003 | INR | 43.2 | 43.4 | 41.25 | 42.6 | 42.6 | -0.9 (-2.07%) | 106,000 |
| 16 May 2003 | INR | 43.9 | 45.4 | 41 | 43.5 | 43.5 | +1.3 (+3.08%) | 127,650 |
| 15 May 2003 | INR | 42 | 43.75 | 40.6 | 42.2 | 42.2 | +0.5 (+1.20%) | 169,100 |
| 14 May 2003 | INR | 43.5 | 43.5 | 41.1 | 41.7 | 41.7 | +0.7 (+1.71%) | 143,100 |
| 13 May 2003 | INR | 42 | 45.7 | 41 | 41 | 41 | -0.7 (-1.68%) | 181,110 |
| 12 May 2003 | INR | 42 | 42.3 | 40.85 | 41.7 | 41.7 | +0.95 (+2.33%) | 130,200 |
| 9 May 2003 | INR | 43.6 | 44 | 40.05 | 40.75 | 40.75 | -0.75 (-1.81%) | 156,790 |
| 8 May 2003 | INR | 44 | 45 | 40.5 | 41.5 | 41.5 | -0.5 (-1.19%) | 164,750 |
| 7 May 2003 | INR | 46.2 | 46.2 | 42 | 42 | 42 | -2.25 (-5.08%) | 210,490 |
| 6 May 2003 | INR | 45 | 46.6 | 44 | 44.25 | 44.25 | -0.65 (-1.45%) | 683,570 |
| 5 May 2003 | INR | 48.25 | 48.25 | 44.5 | 44.9 | 44.9 | -0.25 (-0.55%) | 306,850 |
| 2 May 2003 | INR | 46.5 | 51.05 | 44.7 | 45.15 | 45.15 | -1.3 (-2.80%) | 239,200 |
| 1 May 2003 | INR | 0 | 0 | 0 | 46.45 | 46.45 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 46.45 | 46.5 | 43.75 | 46.45 | 46.45 | +2.15 (+4.85%) | 316,970 |
| 29 Apr 2003 | INR | 46 | 47.25 | 44.1 | 44.3 | 44.3 | -1.75 (-3.80%) | 583,470 |
| 28 Apr 2003 | INR | 45.65 | 47 | 44.5 | 46.05 | 46.05 | +0.3 (+0.66%) | 5,124,510 |
| 25 Apr 2003 | INR | 44 | 46 | 44 | 45.75 | 45.75 | +1.85 (+4.21%) | 681,230 |
| 24 Apr 2003 | INR | 44.5 | 44.9 | 43.25 | 43.9 | 43.9 | +0.55 (+1.27%) | 621,990 |
| 23 Apr 2003 | INR | 44 | 47.5 | 42.6 | 43.35 | 43.35 | -0.8 (-1.81%) | 889,790 |
| 22 Apr 2003 | INR | 45 | 45 | 43.15 | 44.15 | 44.15 | -0.45 (-1.01%) | 1,876,620 |
| 21 Apr 2003 | INR | 42 | 45 | 41.3 | 44.6 | 44.6 | +2.8 (+6.70%) | 1,280,560 |
