| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 124.95 | 127 | 122.2 | 125.35 | 25.07 | +5.15 (+4.28%) | 2,215 |
| 21 May 2003 | INR | 125 | 125 | 120.15 | 120.2 | 24.04 | -1.8 (-1.48%) | 750 |
| 20 May 2003 | INR | 126.5 | 127 | 122 | 122 | 24.4 | -5.5 (-4.31%) | 3,823 |
| 19 May 2003 | INR | 125.5 | 132 | 125.5 | 127.5 | 25.5 | +1.9 (+1.51%) | 5,834 |
| 16 May 2003 | INR | 117 | 127 | 117 | 125.6 | 25.12 | +9.5 (+8.18%) | 3,247 |
| 15 May 2003 | INR | 115 | 117.65 | 114.1 | 116.1 | 23.22 | -0.1 (-0.09%) | 1,115 |
| 14 May 2003 | INR | 116.15 | 118.25 | 115 | 116.2 | 23.24 | +0.15 (+0.13%) | 1,005 |
| 13 May 2003 | INR | 114 | 118.45 | 113.9 | 116.05 | 23.21 | +3.55 (+3.16%) | 3,140 |
| 12 May 2003 | INR | 109.95 | 112.9 | 109.95 | 112.5 | 22.5 | +4.5 (+4.17%) | 3,200 |
| 9 May 2003 | INR | 120 | 120 | 106.35 | 108 | 21.6 | -2 (-1.82%) | 133 |
| 8 May 2003 | INR | 109.5 | 112.8 | 107.5 | 110 | 22 | +0.4 (+0.36%) | 840 |
| 7 May 2003 | INR | 109 | 114.9 | 108.5 | 109.6 | 21.92 | +1.45 (+1.34%) | 1,320 |
| 6 May 2003 | INR | 108 | 112.5 | 107.6 | 108.15 | 21.63 | +2.65 (+2.51%) | 1,620 |
| 5 May 2003 | INR | 104.95 | 107.5 | 103.75 | 105.5 | 21.1 | +3.95 (+3.89%) | 418 |
| 2 May 2003 | INR | 102.65 | 102.65 | 101.55 | 101.55 | 20.31 | -2.2 (-2.12%) | 646 |
| 1 May 2003 | INR | 0 | 0 | 0 | 103.75 | 20.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 98 | 104.85 | 98 | 103.75 | 20.75 | +2.95 (+2.93%) | 870 |
| 29 Apr 2003 | INR | 100.8 | 100.85 | 100.8 | 100.8 | 20.16 | +1.85 (+1.87%) | 185 |
| 28 Apr 2003 | INR | 101.2 | 101.2 | 97.5 | 98.95 | 19.79 | -1.15 (-1.15%) | 150 |
| 25 Apr 2003 | INR | 100.8 | 101.5 | 100.1 | 100.1 | 20.02 | +1.2 (+1.21%) | 215 |
| 24 Apr 2003 | INR | 96 | 99.65 | 96 | 98.9 | 19.78 | +1.9 (+1.96%) | 330 |
| 23 Apr 2003 | INR | 97 | 97 | 97 | 97 | 19.4 | -3 (-3%) | 200 |
| 22 Apr 2003 | INR | 104 | 104 | 100 | 100 | 20 | 0.0 (0.0%) | 300 |
| 21 Apr 2003 | INR | 100 | 100 | 100 | 100 | 20 | 0.0 (0.0%) | 150 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 100 | 20 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 100 | 100 | 100 | 100 | 20 | +1.2 (+1.21%) | 25 |
| 16 Apr 2003 | INR | 100 | 100 | 98 | 98.8 | 19.76 | -1.2 (-1.20%) | 1,105 |
| 15 Apr 2003 | INR | 0 | 0 | 0 | 100 | 20 | 0.0 (0.0%) | 0 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 100 | 20 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 100 | 100 | 98.5 | 100 | 20 | -0.55 (-0.55%) | 250 |
