| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2003 | INR | 171 | 173 | 168 | 168.1 | 168.1 | -2.75 (-1.61%) | 22,135 |
| 14 May 2003 | INR | 169.95 | 172.9 | 166.5 | 170.85 | 170.85 | +3.5 (+2.09%) | 13,005 |
| 13 May 2003 | INR | 175.95 | 176 | 165 | 167.35 | 167.35 | -5.75 (-3.32%) | 31,380 |
| 12 May 2003 | INR | 163.75 | 173.65 | 162.05 | 173.1 | 173.1 | +15.2 (+9.63%) | 72,325 |
| 9 May 2003 | INR | 145 | 158 | 143.75 | 157.9 | 157.9 | +14.25 (+9.92%) | 46,290 |
| 8 May 2003 | INR | 143 | 144.95 | 142 | 143.65 | 143.65 | +3.75 (+2.68%) | 6,050 |
| 7 May 2003 | INR | 142.35 | 142.35 | 136 | 139.9 | 139.9 | +7.95 (+6.03%) | 11,920 |
| 6 May 2003 | INR | 130.95 | 133.1 | 125 | 131.95 | 131.95 | +10.95 (+9.05%) | 4,015 |
| 5 May 2003 | INR | 122.5 | 125 | 120.6 | 121 | 121 | -3 (-2.42%) | 10,030 |
| 2 May 2003 | INR | 0 | 0 | 0 | 124 | 124 | 0.0 (0.0%) | 0 |
| 1 May 2003 | INR | 0 | 0 | 0 | 124 | 124 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 125 | 125 | 124 | 124 | 124 | -1 (-0.80%) | 4,800 |
| 29 Apr 2003 | INR | 125 | 125 | 125 | 125 | 125 | +1 (+0.81%) | 500 |
| 28 Apr 2003 | INR | 123.2 | 124 | 123.2 | 124 | 124 | +5 (+4.20%) | 5,900 |
| 25 Apr 2003 | INR | 121.5 | 122 | 119 | 119 | 119 | -1.3 (-1.08%) | 4,000 |
| 24 Apr 2003 | INR | 122.5 | 122.5 | 119 | 120.3 | 120.3 | -1.7 (-1.39%) | 1,750 |
| 23 Apr 2003 | INR | 123.5 | 123.5 | 122 | 122 | 122 | -1.45 (-1.17%) | 1,700 |
| 22 Apr 2003 | INR | 123.1 | 125 | 123 | 123.45 | 123.45 | +1.15 (+0.94%) | 2,625 |
| 21 Apr 2003 | INR | 125 | 125 | 122.3 | 122.3 | 122.3 | -1 (-0.81%) | 275 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 123.3 | 123.3 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 125 | 125 | 123.3 | 123.3 | 123.3 | -5.7 (-4.42%) | 500 |
| 16 Apr 2003 | INR | 129 | 129 | 129 | 129 | 129 | -1 (-0.77%) | 300 |
| 15 Apr 2003 | INR | 130 | 130 | 130 | 130 | 130 | +9 (+7.44%) | 125 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 121 | 121 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 0 | 0 | 0 | 121 | 121 | 0.0 (0.0%) | 0 |
| 10 Apr 2003 | INR | 118.45 | 123.1 | 118.45 | 121 | 121 | -2.35 (-1.91%) | 1,105 |
| 9 Apr 2003 | INR | 130 | 130 | 122 | 123.35 | 123.35 | -4.7 (-3.67%) | 4,625 |
| 8 Apr 2003 | INR | 129 | 129 | 128.05 | 128.05 | 128.05 | +1.05 (+0.83%) | 750 |
| 7 Apr 2003 | INR | 128.8 | 128.8 | 127 | 127 | 127 | +2.6 (+2.09%) | 710 |
| 4 Apr 2003 | INR | 124.4 | 124.4 | 123 | 124.4 | 124.4 | +2.85 (+2.34%) | 2,300 |
