| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | INR | 49.6 | 50.35 | 48.7 | 50.05 | 5.005 | +1.05 (+2.14%) | 1,185 |
| 28 May 2003 | INR | 49 | 51 | 49 | 49 | 4.9 | +0.8 (+1.66%) | 1,126 |
| 27 May 2003 | INR | 44.95 | 50.9 | 44.95 | 48.2 | 4.82 | -1.15 (-2.33%) | 1,796 |
| 26 May 2003 | INR | 49.9 | 50.5 | 48.75 | 49.35 | 4.935 | +0.35 (+0.71%) | 1,679 |
| 23 May 2003 | INR | 50.7 | 50.7 | 47.25 | 49 | 4.9 | -1.7 (-3.35%) | 590 |
| 22 May 2003 | INR | 49.9 | 51 | 49.75 | 50.7 | 5.07 | +0.2 (+0.40%) | 2,732 |
| 21 May 2003 | INR | 42.5 | 54.75 | 42.5 | 50.5 | 5.05 | +0.5 (+1%) | 2,197 |
| 20 May 2003 | INR | 51.7 | 52.1 | 50 | 50 | 5 | -2.3 (-4.40%) | 835 |
| 19 May 2003 | INR | 56 | 56 | 52 | 52.3 | 5.23 | -2.5 (-4.56%) | 4,745 |
| 16 May 2003 | INR | 55 | 56.5 | 53.5 | 54.8 | 5.48 | +2.75 (+5.28%) | 6,279 |
| 15 May 2003 | INR | 46.2 | 54.35 | 46.2 | 52.05 | 5.205 | +5.55 (+11.94%) | 9,417 |
| 14 May 2003 | INR | 46 | 46.5 | 46 | 46.5 | 4.65 | +0.5 (+1.09%) | 154 |
| 13 May 2003 | INR | 45.6 | 46 | 45.5 | 46 | 4.6 | +0.05 (+0.11%) | 127 |
| 12 May 2003 | INR | 46 | 46 | 45.95 | 45.95 | 4.595 | +0.5 (+1.10%) | 125 |
| 9 May 2003 | INR | 46 | 47 | 45.4 | 45.45 | 4.545 | -0.05 (-0.11%) | 760 |
| 8 May 2003 | INR | 45 | 46 | 45 | 45.5 | 4.55 | -0.25 (-0.55%) | 701 |
| 7 May 2003 | INR | 46.3 | 47.75 | 45.75 | 45.75 | 4.575 | -2.1 (-4.39%) | 2,300 |
| 6 May 2003 | INR | 47 | 48.9 | 47 | 47.85 | 4.785 | +0.85 (+1.81%) | 3,690 |
| 5 May 2003 | INR | 46.95 | 48 | 45.25 | 47 | 4.7 | +0.3 (+0.64%) | 5,973 |
| 2 May 2003 | INR | 46 | 47.5 | 45.5 | 46.7 | 4.67 | +1.3 (+2.86%) | 1,004 |
| 1 May 2003 | INR | 0 | 0 | 0 | 45.4 | 4.54 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 46.45 | 49 | 45.05 | 45.4 | 4.54 | +0.9 (+2.02%) | 3,705 |
| 29 Apr 2003 | INR | 52.5 | 52.5 | 43.5 | 44.5 | 4.45 | -0.1 (-0.22%) | 1,074 |
| 28 Apr 2003 | INR | 44 | 45.95 | 43.8 | 44.6 | 4.46 | +0.5 (+1.13%) | 1,925 |
| 25 Apr 2003 | INR | 43.6 | 45.3 | 43.6 | 44.1 | 4.41 | -0.4 (-0.90%) | 698 |
| 24 Apr 2003 | INR | 45.75 | 45.75 | 44.5 | 44.5 | 4.45 | -1.25 (-2.73%) | 1,756 |
| 23 Apr 2003 | INR | 45.05 | 45.95 | 45 | 45.75 | 4.575 | +0.75 (+1.67%) | 1,337 |
| 22 Apr 2003 | INR | 44 | 45.5 | 44 | 45 | 4.5 | 0.0 (0.0%) | 600 |
| 21 Apr 2003 | INR | 45 | 45.95 | 45 | 45 | 4.5 | +1.15 (+2.62%) | 329 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 43.85 | 4.385 | 0.0 (0.0%) | 0 |
