| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 30.25 | 30.25 | 28.35 | 28.6 | 28.6 | -0.7 (-2.39%) | 1,776 |
| 21 May 2003 | INR | 30.25 | 30.25 | 27.7 | 29.3 | 29.3 | +0.55 (+1.91%) | 3,341 |
| 20 May 2003 | INR | 26.4 | 29 | 26.4 | 28.75 | 28.75 | +1.75 (+6.48%) | 7,907 |
| 19 May 2003 | INR | 26.7 | 27.9 | 26.65 | 27 | 27 | -0.45 (-1.64%) | 3,817 |
| 16 May 2003 | INR | 27.95 | 28.5 | 27.2 | 27.45 | 27.45 | 0.0 (0.0%) | 1,808 |
| 15 May 2003 | INR | 27.3 | 28 | 27.2 | 27.45 | 27.45 | +0.5 (+1.86%) | 4,791 |
| 14 May 2003 | INR | 26.75 | 27 | 26.05 | 26.95 | 26.95 | +0.85 (+3.26%) | 1,450 |
| 13 May 2003 | INR | 25.55 | 26.45 | 25.55 | 26.1 | 26.1 | +0.6 (+2.35%) | 1,587 |
| 12 May 2003 | INR | 24.55 | 26 | 24.55 | 25.5 | 25.5 | +1.2 (+4.94%) | 740 |
| 9 May 2003 | INR | 24.6 | 24.6 | 24.3 | 24.3 | 24.3 | -0.7 (-2.80%) | 250 |
| 8 May 2003 | INR | 25.05 | 25.05 | 24.75 | 25 | 25 | -0.7 (-2.72%) | 200 |
| 7 May 2003 | INR | 25.3 | 25.9 | 25.3 | 25.7 | 25.7 | -0.3 (-1.15%) | 610 |
| 6 May 2003 | INR | 26.7 | 26.8 | 25.6 | 26 | 26 | -0.4 (-1.52%) | 4,515 |
| 5 May 2003 | INR | 26.1 | 27.2 | 26 | 26.4 | 26.4 | +1 (+3.94%) | 5,988 |
| 2 May 2003 | INR | 25.25 | 26.2 | 25.15 | 25.4 | 25.4 | +1.25 (+5.18%) | 4,929 |
| 1 May 2003 | INR | 0 | 0 | 0 | 24.15 | 24.15 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 23.4 | 24.2 | 23.4 | 24.15 | 24.15 | +1.05 (+4.55%) | 1,900 |
| 29 Apr 2003 | INR | 23 | 23.5 | 23 | 23.1 | 23.1 | -0.4 (-1.70%) | 1,502 |
| 28 Apr 2003 | INR | 23.4 | 23.8 | 23.4 | 23.5 | 23.5 | -0.3 (-1.26%) | 1,544 |
| 25 Apr 2003 | INR | 23 | 24 | 23 | 23.8 | 23.8 | +0.55 (+2.37%) | 4,325 |
| 24 Apr 2003 | INR | 21.6 | 23.5 | 21.6 | 23.25 | 23.25 | +1.95 (+9.15%) | 6,028 |
| 23 Apr 2003 | INR | 21.05 | 21.65 | 21.05 | 21.3 | 21.3 | +0.05 (+0.24%) | 10,525 |
| 22 Apr 2003 | INR | 21.85 | 22.55 | 21 | 21.25 | 21.25 | -0.15 (-0.70%) | 4,375 |
| 21 Apr 2003 | INR | 21.1 | 21.6 | 21.1 | 21.4 | 21.4 | +0.15 (+0.71%) | 900 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 21.5 | 22 | 20.75 | 21.25 | 21.25 | +0.15 (+0.71%) | 6,994 |
| 16 Apr 2003 | INR | 22.65 | 22.8 | 21 | 21.1 | 21.1 | -0.4 (-1.86%) | 7,937 |
| 15 Apr 2003 | INR | 21 | 21.75 | 21 | 21.5 | 21.5 | +0.9 (+4.37%) | 401 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 20.6 | 20.6 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 20.75 | 20.8 | 20.6 | 20.6 | 20.6 | +0.5 (+2.49%) | 3,700 |
