| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2003 | INR | 530 | 545 | 529.9 | 541.7 | 541.7 | +19.15 (+3.66%) | 3,771 |
| 19 May 2003 | INR | 510 | 525 | 510 | 522.55 | 522.55 | +12.75 (+2.50%) | 2,470 |
| 16 May 2003 | INR | 509 | 512.5 | 507 | 509.8 | 509.8 | +1.15 (+0.23%) | 2,115 |
| 15 May 2003 | INR | 507.5 | 510 | 507.5 | 508.65 | 508.65 | +1.95 (+0.38%) | 765 |
| 14 May 2003 | INR | 503.1 | 511 | 503.1 | 506.7 | 506.7 | -1.5 (-0.30%) | 429 |
| 13 May 2003 | INR | 500 | 511.5 | 500 | 508.2 | 508.2 | +5.75 (+1.14%) | 1,523 |
| 12 May 2003 | INR | 501 | 505 | 498 | 502.45 | 502.45 | -2.3 (-0.46%) | 1,184 |
| 9 May 2003 | INR | 505 | 505 | 498 | 504.75 | 504.75 | +3.25 (+0.65%) | 623 |
| 8 May 2003 | INR | 508 | 509 | 501 | 501.5 | 501.5 | -5 (-0.99%) | 381 |
| 7 May 2003 | INR | 505 | 507 | 502.55 | 506.5 | 506.5 | +1.7 (+0.34%) | 285 |
| 6 May 2003 | INR | 507.9 | 507.9 | 504 | 504.8 | 504.8 | -6.55 (-1.28%) | 2,005 |
| 5 May 2003 | INR | 510 | 513 | 509.9 | 511.35 | 511.35 | +2.9 (+0.57%) | 1,314 |
| 2 May 2003 | INR | 505.15 | 513 | 505 | 508.45 | 508.45 | -2.7 (-0.53%) | 2,953 |
| 1 May 2003 | INR | 0 | 0 | 0 | 511.15 | 511.15 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 478 | 515.15 | 478 | 511.15 | 511.15 | +3.35 (+0.66%) | 1,592 |
| 29 Apr 2003 | INR | 500 | 513.95 | 500 | 507.8 | 507.8 | -1.15 (-0.23%) | 1,192 |
| 28 Apr 2003 | INR | 525 | 525 | 508.95 | 508.95 | 508.95 | -56.5 (-9.99%) | 5,533 |
| 25 Apr 2003 | INR | 560 | 569 | 547.1 | 565.45 | 565.45 | +14.9 (+2.71%) | 8,001 |
| 24 Apr 2003 | INR | 540 | 554 | 540 | 550.55 | 550.55 | +10.45 (+1.93%) | 1,174 |
| 23 Apr 2003 | INR | 560 | 562 | 536 | 540.1 | 540.1 | -2.95 (-0.54%) | 2,328 |
| 22 Apr 2003 | INR | 560 | 574 | 526.75 | 543.05 | 543.05 | +16.15 (+3.07%) | 5,973 |
| 21 Apr 2003 | INR | 483 | 526.9 | 483 | 526.9 | 526.9 | +47.9 (+10%) | 4,200 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 479 | 479 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 480 | 480 | 475 | 479 | 479 | -2 (-0.42%) | 200 |
| 16 Apr 2003 | INR | 485 | 485 | 480 | 481 | 481 | -1.3 (-0.27%) | 161 |
| 15 Apr 2003 | INR | 492 | 495 | 482.3 | 482.3 | 482.3 | -3.35 (-0.69%) | 450 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 485.65 | 485.65 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 476 | 489 | 475 | 485.65 | 485.65 | -11.45 (-2.30%) | 385 |
| 10 Apr 2003 | INR | 490 | 497.95 | 486 | 497.1 | 497.1 | +2.85 (+0.58%) | 1,079 |
| 9 Apr 2003 | INR | 490 | 496.75 | 490 | 494.25 | 494.25 | +4.05 (+0.83%) | 453 |
