| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | INR | 3.1 | 3.3 | 3.1 | 3.2 | 6.4 | +0.2 (+6.67%) | 9,269 |
| 28 May 2003 | INR | 3.2 | 3.2 | 3 | 3 | 6 | -0.3 (-9.09%) | 19,400 |
| 27 May 2003 | INR | 3.15 | 3.35 | 3.1 | 3.3 | 6.6 | +0.15 (+4.76%) | 13,245 |
| 26 May 2003 | INR | 3.25 | 3.25 | 3 | 3.15 | 6.3 | -0.25 (-7.35%) | 16,650 |
| 23 May 2003 | INR | 3.45 | 3.45 | 3.25 | 3.4 | 6.8 | -0.15 (-4.23%) | 22,275 |
| 22 May 2003 | INR | 3.4 | 3.65 | 3.3 | 3.55 | 7.1 | +0.1 (+2.90%) | 15,300 |
| 21 May 2003 | INR | 3.6 | 3.6 | 3.3 | 3.45 | 6.9 | -0.15 (-4.17%) | 11,925 |
| 20 May 2003 | INR | 3.5 | 3.65 | 3.25 | 3.6 | 7.2 | +0.05 (+1.41%) | 3,300 |
| 19 May 2003 | INR | 4.45 | 4.45 | 3.55 | 3.55 | 7.1 | -0.2 (-5.33%) | 22,042 |
| 16 May 2003 | INR | 3.45 | 4 | 3.35 | 3.75 | 7.5 | +0.4 (+11.94%) | 41,245 |
| 15 May 2003 | INR | 3.25 | 3.35 | 3.1 | 3.35 | 6.7 | +0.3 (+9.84%) | 5,300 |
| 14 May 2003 | INR | 3 | 3.15 | 2.95 | 3.05 | 6.1 | +0.25 (+8.93%) | 11,100 |
| 13 May 2003 | INR | 3.05 | 3.05 | 2.8 | 2.8 | 5.6 | -0.3 (-9.68%) | 19,566 |
| 12 May 2003 | INR | 3.1 | 3.1 | 3 | 3.1 | 6.2 | 0.0 (0.0%) | 7,100 |
| 9 May 2003 | INR | 3.15 | 3.2 | 3.05 | 3.1 | 6.2 | 0.0 (0.0%) | 9,650 |
| 8 May 2003 | INR | 3.45 | 3.5 | 3.05 | 3.1 | 6.2 | -0.4 (-11.43%) | 16,500 |
| 7 May 2003 | INR | 3.4 | 3.5 | 3.25 | 3.5 | 7 | +0.15 (+4.48%) | 10,700 |
| 6 May 2003 | INR | 3.1 | 3.4 | 3.1 | 3.35 | 6.7 | +0.1 (+3.08%) | 6,100 |
| 5 May 2003 | INR | 3.15 | 3.3 | 3.1 | 3.25 | 6.5 | +0.15 (+4.84%) | 9,700 |
| 2 May 2003 | INR | 3 | 3.2 | 2.9 | 3.1 | 6.2 | 0.0 (0.0%) | 20,884 |
| 1 May 2003 | INR | 0 | 0 | 0 | 3.1 | 6.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 3.1 | 3.2 | 3 | 3.1 | 6.2 | +0.05 (+1.64%) | 15,350 |
| 29 Apr 2003 | INR | 3.25 | 3.3 | 3.05 | 3.05 | 6.1 | -0.15 (-4.69%) | 13,240 |
| 28 Apr 2003 | INR | 3.35 | 3.35 | 3.2 | 3.2 | 6.4 | -0.3 (-8.57%) | 8,600 |
| 25 Apr 2003 | INR | 3.4 | 3.6 | 3.4 | 3.5 | 7 | +0.1 (+2.94%) | 2,300 |
| 24 Apr 2003 | INR | 3.3 | 3.75 | 3.3 | 3.4 | 6.8 | 0.0 (0.0%) | 7,004 |
| 23 Apr 2003 | INR | 3.6 | 3.65 | 3.3 | 3.4 | 6.8 | 0.0 (0.0%) | 4,340 |
| 22 Apr 2003 | INR | 3.5 | 3.65 | 3.3 | 3.4 | 6.8 | -0.25 (-6.85%) | 14,901 |
| 21 Apr 2003 | INR | 3.6 | 3.75 | 3.5 | 3.65 | 7.3 | +0.15 (+4.29%) | 8,087 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 3.5 | 7 | 0.0 (0.0%) | 0 |
