| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 13.4 | 14.75 | 13.4 | 14.5 | 4.8333 | +0.15 (+1.05%) | 1,625 |
| 21 May 2003 | INR | 14.5 | 15 | 14.05 | 14.35 | 4.7833 | +0.15 (+1.06%) | 1,371 |
| 20 May 2003 | INR | 14.15 | 14.4 | 14.1 | 14.2 | 4.7333 | -0.2 (-1.39%) | 2,075 |
| 19 May 2003 | INR | 14.3 | 15.7 | 14.25 | 14.4 | 4.8 | -0.7 (-4.64%) | 1,866 |
| 16 May 2003 | INR | 14.1 | 15.7 | 14.1 | 15.1 | 5.0333 | +0.3 (+2.03%) | 2,512 |
| 15 May 2003 | INR | 13.55 | 14.85 | 13.55 | 14.8 | 4.9333 | +0.2 (+1.37%) | 1,805 |
| 14 May 2003 | INR | 13.65 | 14.7 | 13.65 | 14.6 | 4.8667 | +0.3 (+2.10%) | 639 |
| 13 May 2003 | INR | 13.45 | 14.4 | 13.45 | 14.3 | 4.7667 | +1.05 (+7.92%) | 1,810 |
| 12 May 2003 | INR | 13.1 | 13.6 | 13.1 | 13.25 | 4.4167 | +0.05 (+0.38%) | 1,493 |
| 9 May 2003 | INR | 12.3 | 13.25 | 12.3 | 13.2 | 4.4 | +0.05 (+0.38%) | 1,950 |
| 8 May 2003 | INR | 12.6 | 13.25 | 12.6 | 13.15 | 4.3833 | -0.05 (-0.38%) | 1,303 |
| 7 May 2003 | INR | 12.85 | 13.2 | 12.85 | 13.2 | 4.4 | +0.15 (+1.15%) | 338 |
| 6 May 2003 | INR | 12.5 | 13.45 | 12.5 | 13.05 | 4.35 | -0.05 (-0.38%) | 1,264 |
| 5 May 2003 | INR | 12.5 | 13.1 | 12.4 | 13.1 | 4.3667 | +0.1 (+0.77%) | 396 |
| 2 May 2003 | INR | 12.5 | 13 | 12.05 | 13 | 4.3333 | -0.35 (-2.62%) | 4,463 |
| 1 May 2003 | INR | 0 | 0 | 0 | 13.35 | 4.45 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 13.1 | 13.5 | 13 | 13.35 | 4.45 | +0.25 (+1.91%) | 895 |
| 29 Apr 2003 | INR | 13 | 13.1 | 12.8 | 13.1 | 4.3667 | +0.3 (+2.34%) | 556 |
| 28 Apr 2003 | INR | 12.75 | 13 | 12.3 | 12.8 | 4.2667 | +0.35 (+2.81%) | 669 |
| 25 Apr 2003 | INR | 11.15 | 13.45 | 11.15 | 12.45 | 4.15 | -0.15 (-1.19%) | 1,837 |
| 24 Apr 2003 | INR | 12.45 | 13.35 | 12.45 | 12.6 | 4.2 | -0.15 (-1.18%) | 442 |
| 23 Apr 2003 | INR | 12.15 | 12.9 | 12.15 | 12.75 | 4.25 | +0.15 (+1.19%) | 809 |
| 22 Apr 2003 | INR | 12.05 | 12.6 | 12.05 | 12.6 | 4.2 | +0.05 (+0.40%) | 217 |
| 21 Apr 2003 | INR | 12.4 | 12.55 | 12.3 | 12.55 | 4.1833 | -0.15 (-1.18%) | 579 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 12.7 | 4.2333 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 12.1 | 12.7 | 12.1 | 12.7 | 4.2333 | -0.05 (-0.39%) | 62 |
| 16 Apr 2003 | INR | 12.3 | 12.75 | 12.3 | 12.75 | 4.25 | +0.05 (+0.39%) | 381 |
| 15 Apr 2003 | INR | 12.05 | 12.95 | 12.05 | 12.7 | 4.2333 | -0.8 (-5.93%) | 205 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 13.5 | 4.5 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 13.85 | 14 | 13.5 | 13.5 | 4.5 | +0.5 (+3.85%) | 1,977 |
