| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2003 | INR | 24.7 | 24.9 | 23.7 | 23.85 | 23.85 | -0.2 (-0.83%) | 23,567 |
| 27 May 2003 | INR | 25 | 25.5 | 23.9 | 24.05 | 24.05 | -0.65 (-2.63%) | 146,676 |
| 26 May 2003 | INR | 23.95 | 25.65 | 23.5 | 24.7 | 24.7 | +1.25 (+5.33%) | 47,355 |
| 23 May 2003 | INR | 24 | 24.35 | 23.25 | 23.45 | 23.45 | +0.1 (+0.43%) | 16,295 |
| 22 May 2003 | INR | 23.25 | 24.35 | 23.25 | 23.35 | 23.35 | -0.2 (-0.85%) | 26,415 |
| 21 May 2003 | INR | 25 | 25 | 23.5 | 23.55 | 23.55 | -0.9 (-3.68%) | 46,596 |
| 20 May 2003 | INR | 21.25 | 25.3 | 21.25 | 24.45 | 24.45 | -0.35 (-1.41%) | 91,470 |
| 19 May 2003 | INR | 25 | 26.1 | 24.75 | 24.8 | 24.8 | +0.25 (+1.02%) | 143,196 |
| 16 May 2003 | INR | 26.25 | 26.25 | 23.9 | 24.55 | 24.55 | +0.5 (+2.08%) | 156,520 |
| 15 May 2003 | INR | 24.6 | 24.65 | 23.9 | 24.05 | 24.05 | +0.6 (+2.56%) | 32,785 |
| 14 May 2003 | INR | 23.55 | 24 | 23.3 | 23.45 | 23.45 | -0.1 (-0.42%) | 26,075 |
| 13 May 2003 | INR | 23.95 | 24 | 23.45 | 23.55 | 23.55 | -0.4 (-1.67%) | 15,032 |
| 12 May 2003 | INR | 24.15 | 24.5 | 23.6 | 23.95 | 23.95 | -0.75 (-3.04%) | 63,761 |
| 9 May 2003 | INR | 24.5 | 25 | 24.1 | 24.7 | 24.7 | +0.35 (+1.44%) | 4,805 |
| 8 May 2003 | INR | 24.95 | 25 | 24.3 | 24.35 | 24.35 | -0.45 (-1.81%) | 6,498 |
| 7 May 2003 | INR | 25.2 | 25.35 | 24.6 | 24.8 | 24.8 | +0.2 (+0.81%) | 12,733 |
| 6 May 2003 | INR | 25 | 25 | 24.05 | 24.6 | 24.6 | -0.4 (-1.60%) | 11,130 |
| 5 May 2003 | INR | 25.15 | 25.15 | 24.8 | 25 | 25 | +0.1 (+0.40%) | 28,800 |
| 2 May 2003 | INR | 25 | 25.4 | 24.85 | 24.9 | 24.9 | +0.15 (+0.61%) | 15,715 |
| 1 May 2003 | INR | 0 | 0 | 0 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 24.8 | 25.15 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 11,950 |
| 29 Apr 2003 | INR | 24.75 | 26 | 24.75 | 24.75 | 24.75 | -0.2 (-0.80%) | 60,660 |
| 28 Apr 2003 | INR | 25.05 | 25.05 | 24.75 | 24.95 | 24.95 | +0.35 (+1.42%) | 10,300 |
| 25 Apr 2003 | INR | 25 | 25 | 24.5 | 24.6 | 24.6 | 0.0 (0.0%) | 10,660 |
| 24 Apr 2003 | INR | 24.95 | 25 | 24.6 | 24.6 | 24.6 | -0.6 (-2.38%) | 10,643 |
| 23 Apr 2003 | INR | 25.1 | 26 | 24.9 | 25.2 | 25.2 | +0.5 (+2.02%) | 133,486 |
| 22 Apr 2003 | INR | 25 | 26 | 24.7 | 24.7 | 24.7 | +0.1 (+0.41%) | 23,729 |
| 21 Apr 2003 | INR | 27.35 | 27.35 | 24.5 | 24.6 | 24.6 | -1.35 (-5.20%) | 136,685 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 25.95 | 25.95 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 26 | 26.4 | 25.95 | 25.95 | 25.95 | -0.2 (-0.76%) | 12,600 |
