| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2003 | INR | 12 | 12.2 | 11.55 | 11.75 | 16.7857 | +0.2 (+1.73%) | 148,140 |
| 19 May 2003 | INR | 12.2 | 13 | 11.45 | 11.55 | 16.5 | +0.1 (+0.87%) | 637,690 |
| 16 May 2003 | INR | 11.75 | 12.4 | 11 | 11.45 | 16.3571 | -0.1 (-0.87%) | 108,813 |
| 15 May 2003 | INR | 9.75 | 11.7 | 9.75 | 11.55 | 16.5 | +1.7 (+17.26%) | 258,401 |
| 14 May 2003 | INR | 9.5 | 10.25 | 9.5 | 9.85 | 14.0714 | +0.25 (+2.60%) | 55,370 |
| 13 May 2003 | INR | 9 | 9.7 | 9 | 9.6 | 13.7143 | +0.85 (+9.71%) | 27,012 |
| 12 May 2003 | INR | 9.1 | 9.1 | 8.75 | 8.75 | 12.5 | -0.1 (-1.13%) | 22,624 |
| 9 May 2003 | INR | 9.05 | 9.1 | 8.6 | 8.85 | 12.6429 | -0.15 (-1.67%) | 16,485 |
| 8 May 2003 | INR | 8.4 | 9.05 | 8.4 | 9 | 12.8571 | +0.45 (+5.26%) | 23,730 |
| 7 May 2003 | INR | 8.2 | 8.8 | 8 | 8.55 | 12.2143 | +1 (+13.25%) | 28,905 |
| 6 May 2003 | INR | 7.4 | 7.9 | 7.4 | 7.55 | 10.7857 | +0.3 (+4.14%) | 3,780 |
| 5 May 2003 | INR | 7.2 | 7.35 | 7.2 | 7.25 | 10.3571 | +0.25 (+3.57%) | 2,380 |
| 2 May 2003 | INR | 7.3 | 7.5 | 7 | 7 | 10 | -0.5 (-6.67%) | 16,870 |
| 1 May 2003 | INR | 0 | 0 | 0 | 7.5 | 10.7143 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 7.65 | 7.65 | 7.45 | 7.5 | 10.7143 | -0.2 (-2.60%) | 9,975 |
| 29 Apr 2003 | INR | 7.55 | 7.7 | 7.3 | 7.7 | 11 | -0.05 (-0.65%) | 4,270 |
| 28 Apr 2003 | INR | 7.85 | 7.85 | 7.75 | 7.75 | 11.0714 | +0.15 (+1.97%) | 3,779 |
| 25 Apr 2003 | INR | 7.65 | 7.65 | 7.6 | 7.6 | 10.8571 | +0.05 (+0.66%) | 1,260 |
| 24 Apr 2003 | INR | 7.5 | 7.85 | 7.5 | 7.55 | 10.7857 | -0.1 (-1.31%) | 2,835 |
| 23 Apr 2003 | INR | 7.65 | 7.95 | 7.65 | 7.65 | 10.9286 | -0.35 (-4.38%) | 2,380 |
| 22 Apr 2003 | INR | 7.6 | 8.2 | 7.55 | 8 | 11.4286 | 0.0 (0.0%) | 5,425 |
| 21 Apr 2003 | INR | 7.7 | 8 | 7.7 | 8 | 11.4286 | +0.1 (+1.27%) | 3,080 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 7.9 | 11.2857 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 7.5 | 7.95 | 7.5 | 7.9 | 11.2857 | +0.15 (+1.94%) | 910 |
| 16 Apr 2003 | INR | 8.2 | 8.2 | 7.75 | 7.75 | 11.0714 | -0.5 (-6.06%) | 1,540 |
| 15 Apr 2003 | INR | 6.8 | 8.25 | 6.8 | 8.25 | 11.7857 | +0.1 (+1.23%) | 3,871 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 8.15 | 11.6429 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 7.85 | 8.15 | 7.85 | 8.15 | 11.6429 | +0.2 (+2.52%) | 8,673 |
| 10 Apr 2003 | INR | 8.15 | 8.15 | 7.95 | 7.95 | 11.3571 | -0.2 (-2.45%) | 1,294 |
| 9 Apr 2003 | INR | 7.5 | 8.25 | 7.5 | 8.15 | 11.6429 | +0.6 (+7.95%) | 8,585 |
