| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 8.3 | 8.4 | 8.05 | 8.2 | 82 | -0.45 (-5.20%) | 4,382 |
| 21 May 2003 | INR | 8.75 | 8.85 | 8.5 | 8.65 | 86.5 | +0.05 (+0.58%) | 3,750 |
| 20 May 2003 | INR | 9.9 | 9.9 | 8.55 | 8.6 | 86 | -1.15 (-11.79%) | 5,390 |
| 19 May 2003 | INR | 10.3 | 10.8 | 9.55 | 9.75 | 97.5 | -0.55 (-5.34%) | 25,740 |
| 16 May 2003 | INR | 9 | 10.65 | 9 | 10.3 | 103 | +1.4 (+15.73%) | 47,964 |
| 15 May 2003 | INR | 8.5 | 8.9 | 8.5 | 8.9 | 89 | +1.45 (+19.46%) | 10,915 |
| 14 May 2003 | INR | 8.25 | 8.25 | 7.45 | 7.45 | 74.5 | -0.75 (-9.15%) | 6,700 |
| 13 May 2003 | INR | 7.9 | 8.35 | 7.9 | 8.2 | 82 | +0.3 (+3.80%) | 3,070 |
| 12 May 2003 | INR | 7.75 | 7.9 | 7.75 | 7.9 | 79 | +0.15 (+1.94%) | 1,000 |
| 9 May 2003 | INR | 7.4 | 8 | 7.4 | 7.75 | 77.5 | 0.0 (0.0%) | 1,970 |
| 8 May 2003 | INR | 8.25 | 8.5 | 7.3 | 7.75 | 77.5 | -0.65 (-7.74%) | 4,805 |
| 7 May 2003 | INR | 8.3 | 9.7 | 8.3 | 8.4 | 84 | +0.3 (+3.70%) | 16,479 |
| 6 May 2003 | INR | 6.6 | 8.1 | 6.6 | 8.1 | 81 | +1.35 (+20%) | 13,754 |
| 5 May 2003 | INR | 6 | 7 | 6 | 6.75 | 67.5 | +0.55 (+8.87%) | 1,385 |
| 2 May 2003 | INR | 5.8 | 6.2 | 5.7 | 6.2 | 62 | +0.25 (+4.20%) | 3,010 |
| 1 May 2003 | INR | 0 | 0 | 0 | 5.95 | 59.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 5.95 | 6.25 | 5.9 | 5.95 | 59.5 | -0.1 (-1.65%) | 850 |
| 29 Apr 2003 | INR | 6 | 6.4 | 5.9 | 6.05 | 60.5 | +0.35 (+6.14%) | 8,646 |
| 28 Apr 2003 | INR | 5.6 | 6.95 | 5.6 | 5.7 | 57 | -0.1 (-1.72%) | 9,136 |
| 25 Apr 2003 | INR | 5.7 | 6.5 | 5.7 | 5.8 | 58 | -0.15 (-2.52%) | 4,547 |
| 24 Apr 2003 | INR | 6 | 6.4 | 5.95 | 5.95 | 59.5 | -0.05 (-0.83%) | 2,768 |
| 23 Apr 2003 | INR | 6 | 6 | 5.9 | 6 | 60 | 0.0 (0.0%) | 1,650 |
| 22 Apr 2003 | INR | 5.95 | 6.1 | 5.95 | 6 | 60 | -0.1 (-1.64%) | 1,020 |
| 21 Apr 2003 | INR | 5.65 | 6.45 | 5.65 | 6.1 | 61 | 0.0 (0.0%) | 1,801 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 6.1 | 61 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 5.75 | 6.1 | 5.75 | 6.1 | 61 | +0.3 (+5.17%) | 810 |
| 16 Apr 2003 | INR | 6.2 | 6.2 | 5.8 | 5.8 | 58 | -0.15 (-2.52%) | 1,000 |
| 15 Apr 2003 | INR | 5.75 | 6.5 | 5.75 | 5.95 | 59.5 | -0.05 (-0.83%) | 1,550 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 6 | 60 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 5.25 | 6 | 5.25 | 6 | 60 | +0.5 (+9.09%) | 1,930 |
