| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2003 | INR | 15.05 | 17.45 | 15.05 | 17.1 | 17.1 | +0.4 (+2.40%) | 2,931 |
| 2 Jun 2003 | INR | 15.35 | 17 | 15.35 | 16.7 | 16.7 | +1.2 (+7.74%) | 4,915 |
| 30 May 2003 | INR | 15.15 | 16.1 | 15.1 | 15.5 | 15.5 | +0.4 (+2.65%) | 1,874 |
| 29 May 2003 | INR | 14.25 | 15.1 | 14.25 | 15.1 | 15.1 | +0.2 (+1.34%) | 3,700 |
| 28 May 2003 | INR | 14.3 | 15 | 14.25 | 14.9 | 14.9 | +1 (+7.19%) | 1,975 |
| 27 May 2003 | INR | 12.6 | 14.8 | 12.6 | 13.9 | 13.9 | -0.3 (-2.11%) | 400 |
| 26 May 2003 | INR | 15 | 15.5 | 14 | 14.2 | 14.2 | -0.85 (-5.65%) | 1,785 |
| 23 May 2003 | INR | 15 | 15.05 | 14.85 | 15.05 | 15.05 | 0.0 (0.0%) | 925 |
| 22 May 2003 | INR | 15.5 | 15.5 | 15.05 | 15.05 | 15.05 | -0.55 (-3.53%) | 350 |
| 21 May 2003 | INR | 15.5 | 16.3 | 15.5 | 15.6 | 15.6 | +0.6 (+4%) | 3,750 |
| 20 May 2003 | INR | 0 | 0 | 0 | 15 | 15 | 0.0 (0.0%) | 0 |
| 19 May 2003 | INR | 14.8 | 15.4 | 14.75 | 15 | 15 | -0.9 (-5.66%) | 4,945 |
| 16 May 2003 | INR | 14.6 | 16 | 14.6 | 15.9 | 15.9 | +1.9 (+13.57%) | 6,493 |
| 15 May 2003 | INR | 13.5 | 14.95 | 13.5 | 14 | 14 | +0.25 (+1.82%) | 2,676 |
| 14 May 2003 | INR | 14 | 14.5 | 13.6 | 13.75 | 13.75 | -0.25 (-1.79%) | 1,555 |
| 13 May 2003 | INR | 13.3 | 15.6 | 13.3 | 14 | 14 | +0.25 (+1.82%) | 1,135 |
| 12 May 2003 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 9 May 2003 | INR | 12.7 | 14.85 | 12.7 | 13.75 | 13.75 | -0.5 (-3.51%) | 2,110 |
| 8 May 2003 | INR | 13.7 | 14.25 | 13.7 | 14.25 | 14.25 | +0.2 (+1.42%) | 425 |
| 7 May 2003 | INR | 14.25 | 14.5 | 14.05 | 14.05 | 14.05 | -0.55 (-3.77%) | 525 |
| 6 May 2003 | INR | 14.5 | 15.3 | 14.5 | 14.6 | 14.6 | +0.65 (+4.66%) | 1,405 |
| 5 May 2003 | INR | 14 | 14 | 13.55 | 13.95 | 13.95 | +0.2 (+1.45%) | 1,200 |
| 2 May 2003 | INR | 16.5 | 16.5 | 13.2 | 13.75 | 13.75 | -2.65 (-16.16%) | 6,932 |
| 1 May 2003 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 16.35 | 16.4 | 16.35 | 16.4 | 16.4 | +1.25 (+8.25%) | 155 |
| 29 Apr 2003 | INR | 16.25 | 16.25 | 15.15 | 15.15 | 15.15 | -2.1 (-12.17%) | 135 |
| 28 Apr 2003 | INR | 14 | 17.25 | 14 | 17.25 | 17.25 | +2.75 (+18.97%) | 649 |
| 25 Apr 2003 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 350 |
| 24 Apr 2003 | INR | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 400 |
| 23 Apr 2003 | INR | 14.7 | 15 | 14.7 | 15 | 15 | +0.65 (+4.53%) | 675 |
