| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 16.55 | 18.05 | 16.55 | 18.05 | 18.05 | +0.85 (+4.94%) | 10,225 |
| 21 May 2003 | INR | 17.5 | 17.5 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 10,715 |
| 20 May 2003 | INR | 19.25 | 19.25 | 18.1 | 18.1 | 18.1 | -0.9 (-4.74%) | 17,150 |
| 19 May 2003 | INR | 20.3 | 20.3 | 18.8 | 19 | 19 | -0.75 (-3.80%) | 16,300 |
| 16 May 2003 | INR | 20 | 20 | 18.1 | 19.75 | 19.75 | +0.7 (+3.67%) | 78,548 |
| 15 May 2003 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | +0.9 (+4.96%) | 9,471 |
| 14 May 2003 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | +0.85 (+4.91%) | 2,000 |
| 13 May 2003 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | +0.8 (+4.85%) | 1,500 |
| 12 May 2003 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | +0.75 (+4.76%) | 630 |
| 9 May 2003 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | +0.75 (+5%) | 500 |
| 8 May 2003 | INR | 15 | 15 | 15 | 15 | 15 | +0.7 (+4.90%) | 310 |
| 7 May 2003 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | +0.65 (+4.76%) | 800 |
| 6 May 2003 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | +0.65 (+5%) | 911 |
| 5 May 2003 | INR | 13 | 13 | 13 | 13 | 13 | +0.6 (+4.84%) | 300 |
| 2 May 2003 | INR | 12 | 12.4 | 12 | 12.4 | 12.4 | +0.55 (+4.64%) | 1,900 |
| 1 May 2003 | INR | 0 | 0 | 0 | 11.85 | 11.85 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | +0.55 (+4.87%) | 600 |
| 29 Apr 2003 | INR | 11 | 11.3 | 11 | 11.3 | 11.3 | +0.5 (+4.63%) | 5,300 |
| 28 Apr 2003 | INR | 11.25 | 11.25 | 10.75 | 10.8 | 10.8 | +0.05 (+0.47%) | 5,900 |
| 25 Apr 2003 | INR | 10.95 | 11 | 10.35 | 10.75 | 10.75 | +0.25 (+2.38%) | 2,800 |
| 24 Apr 2003 | INR | 0 | 0 | 0 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
| 23 Apr 2003 | INR | 10.4 | 10.5 | 10.4 | 10.5 | 10.5 | +0.15 (+1.45%) | 1,100 |
| 22 Apr 2003 | INR | 9.9 | 10.35 | 9.5 | 10.35 | 10.35 | +0.45 (+4.55%) | 2,400 |
| 21 Apr 2003 | INR | 9.95 | 9.95 | 9.9 | 9.9 | 9.9 | +0.4 (+4.21%) | 1,200 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.3 (-3.06%) | 700 |
| 16 Apr 2003 | INR | 9 | 9.8 | 9 | 9.8 | 9.8 | +0.45 (+4.81%) | 400 |
| 15 Apr 2003 | INR | 9.65 | 10.2 | 9.35 | 9.35 | 9.35 | -0.4 (-4.10%) | 7,600 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 9.25 | 9.9 | 9.25 | 9.75 | 9.75 | +0.25 (+2.63%) | 3,000 |
