| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 13 | 13.5 | 12.55 | 13.2 | 13.2 | +0.45 (+3.53%) | 7,474 |
| 21 May 2003 | INR | 13.2 | 13.4 | 12.75 | 12.75 | 12.75 | -0.55 (-4.14%) | 5,901 |
| 20 May 2003 | INR | 13.45 | 13.45 | 12.2 | 13.3 | 13.3 | -0.1 (-0.75%) | 4,250 |
| 19 May 2003 | INR | 13.9 | 13.9 | 13.3 | 13.4 | 13.4 | +0.05 (+0.37%) | 4,555 |
| 16 May 2003 | INR | 13.1 | 13.6 | 12.95 | 13.35 | 13.35 | +0.4 (+3.09%) | 9,750 |
| 15 May 2003 | INR | 12.5 | 13.2 | 12.5 | 12.95 | 12.95 | +0.2 (+1.57%) | 4,274 |
| 14 May 2003 | INR | 12.5 | 12.9 | 12.5 | 12.75 | 12.75 | -0.15 (-1.16%) | 4,499 |
| 13 May 2003 | INR | 13.8 | 13.8 | 12.6 | 12.9 | 12.9 | -0.05 (-0.39%) | 4,996 |
| 12 May 2003 | INR | 13.25 | 13.25 | 12.3 | 12.95 | 12.95 | +0.85 (+7.02%) | 7,425 |
| 9 May 2003 | INR | 11.05 | 12.25 | 11.05 | 12.1 | 12.1 | +0.4 (+3.42%) | 5,180 |
| 8 May 2003 | INR | 11.9 | 11.9 | 11.7 | 11.7 | 11.7 | -0.2 (-1.68%) | 2,000 |
| 7 May 2003 | INR | 12 | 12.35 | 11.85 | 11.9 | 11.9 | -0.05 (-0.42%) | 6,228 |
| 6 May 2003 | INR | 11.5 | 12 | 11.5 | 11.95 | 11.95 | +0.7 (+6.22%) | 6,479 |
| 5 May 2003 | INR | 11 | 11.7 | 11 | 11.25 | 11.25 | +0.35 (+3.21%) | 5,974 |
| 2 May 2003 | INR | 10.1 | 11.15 | 10.1 | 10.9 | 10.9 | +0.7 (+6.86%) | 2,594 |
| 1 May 2003 | INR | 0 | 0 | 0 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 10.1 | 10.2 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 200 |
| 29 Apr 2003 | INR | 10.3 | 10.3 | 10.05 | 10.1 | 10.1 | -0.6 (-5.61%) | 900 |
| 28 Apr 2003 | INR | 10.5 | 10.8 | 9.9 | 10.7 | 10.7 | +0.45 (+4.39%) | 1,700 |
| 25 Apr 2003 | INR | 10.05 | 10.45 | 10 | 10.25 | 10.25 | 0.0 (0.0%) | 2,200 |
| 24 Apr 2003 | INR | 10.45 | 10.5 | 10.25 | 10.25 | 10.25 | -0.05 (-0.49%) | 750 |
| 23 Apr 2003 | INR | 10.15 | 10.3 | 10.1 | 10.3 | 10.3 | +0.3 (+3%) | 2,363 |
| 22 Apr 2003 | INR | 10.1 | 10.25 | 10 | 10 | 10 | 0.0 (0.0%) | 1,700 |
| 21 Apr 2003 | INR | 10.2 | 10.2 | 10 | 10 | 10 | -0.2 (-1.96%) | 1,050 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 10.5 | 10.5 | 9.95 | 10.2 | 10.2 | -0.2 (-1.92%) | 2,400 |
| 16 Apr 2003 | INR | 10.15 | 10.8 | 10.15 | 10.4 | 10.4 | +0.15 (+1.46%) | 1,100 |
| 15 Apr 2003 | INR | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | -0.15 (-1.44%) | 2,187 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 10 | 10.4 | 9.65 | 10.4 | 10.4 | -0.1 (-0.95%) | 302 |
