| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 577 | 583 | 575 | 576.05 | 576.05 | -0.2 (-0.03%) | 3,616 |
| 21 May 2003 | INR | 591 | 591.5 | 575 | 576.25 | 576.25 | -14.35 (-2.43%) | 3,922 |
| 20 May 2003 | INR | 590 | 595 | 587 | 590.6 | 590.6 | -5.45 (-0.91%) | 16,666 |
| 19 May 2003 | INR | 594 | 599.7 | 585.05 | 596.05 | 596.05 | +12.3 (+2.11%) | 3,614 |
| 16 May 2003 | INR | 575 | 585 | 575 | 583.75 | 583.75 | +10.7 (+1.87%) | 1,057 |
| 15 May 2003 | INR | 571.5 | 582 | 571 | 573.05 | 573.05 | +8.1 (+1.43%) | 1,340 |
| 14 May 2003 | INR | 559.5 | 572 | 559.5 | 564.95 | 564.95 | +11.75 (+2.12%) | 2,423 |
| 13 May 2003 | INR | 565 | 565 | 547.2 | 553.2 | 553.2 | -1.5 (-0.27%) | 907 |
| 12 May 2003 | INR | 553 | 558 | 550 | 554.7 | 554.7 | +4.4 (+0.80%) | 1,015 |
| 9 May 2003 | INR | 542 | 555.8 | 542 | 550.3 | 550.3 | +2.6 (+0.47%) | 859 |
| 8 May 2003 | INR | 558 | 561.7 | 543 | 547.7 | 547.7 | -5.75 (-1.04%) | 1,550 |
| 7 May 2003 | INR | 572 | 572 | 553.3 | 553.45 | 553.45 | -17.8 (-3.12%) | 2,596 |
| 6 May 2003 | INR | 563 | 578 | 553 | 571.25 | 571.25 | +15.8 (+2.84%) | 6,208 |
| 5 May 2003 | INR | 560 | 566 | 554 | 555.45 | 555.45 | +2.85 (+0.52%) | 5,315 |
| 2 May 2003 | INR | 549 | 568 | 546.3 | 552.6 | 552.6 | +13.35 (+2.48%) | 4,938 |
| 1 May 2003 | INR | 0 | 0 | 0 | 539.25 | 539.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 555 | 555 | 537 | 539.25 | 539.25 | -5.15 (-0.95%) | 1,341 |
| 29 Apr 2003 | INR | 546.1 | 547.3 | 542.2 | 544.4 | 544.4 | -5 (-0.91%) | 5,952 |
| 28 Apr 2003 | INR | 546.75 | 560 | 541.95 | 549.4 | 549.4 | +7.2 (+1.33%) | 2,915 |
| 25 Apr 2003 | INR | 546.5 | 547 | 538 | 542.2 | 542.2 | +3.5 (+0.65%) | 3,249 |
| 24 Apr 2003 | INR | 545 | 560.5 | 535 | 538.7 | 538.7 | -1.6 (-0.30%) | 7,307 |
| 23 Apr 2003 | INR | 566.95 | 570 | 536.55 | 540.3 | 540.3 | -25.1 (-4.44%) | 5,701 |
| 22 Apr 2003 | INR | 567 | 572.95 | 562.5 | 565.4 | 565.4 | -6.65 (-1.16%) | 2,908 |
| 21 Apr 2003 | INR | 597.9 | 597.9 | 570 | 572.05 | 572.05 | -5.5 (-0.95%) | 3,401 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 577.55 | 577.55 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 561.2 | 584.8 | 558 | 577.55 | 577.55 | +3.85 (+0.67%) | 8,610 |
| 16 Apr 2003 | INR | 597 | 597 | 567.05 | 573.7 | 573.7 | -16 (-2.71%) | 7,176 |
| 15 Apr 2003 | INR | 605 | 619.45 | 583 | 589.7 | 589.7 | -0.65 (-0.11%) | 7,193 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 590.35 | 590.35 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 569 | 615 | 525.5 | 590.35 | 590.35 | +24.35 (+4.30%) | 23,629 |
