| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2003 | INR | 15.1 | 16.4 | 14.75 | 14.75 | 14.75 | -1.2 (-7.52%) | 3,805 |
| 16 May 2003 | INR | 14.7 | 16.9 | 14.7 | 15.95 | 15.95 | +0.05 (+0.31%) | 13,397 |
| 15 May 2003 | INR | 14.5 | 16.8 | 14.5 | 15.9 | 15.9 | +0.75 (+4.95%) | 3,151 |
| 14 May 2003 | INR | 15.3 | 15.95 | 15 | 15.15 | 15.15 | +0.65 (+4.48%) | 10,238 |
| 13 May 2003 | INR | 15.7 | 15.7 | 14.1 | 14.5 | 14.5 | +0.4 (+2.84%) | 5,750 |
| 12 May 2003 | INR | 15.35 | 15.35 | 14.1 | 14.1 | 14.1 | -0.05 (-0.35%) | 7,000 |
| 9 May 2003 | INR | 14.55 | 15 | 14.05 | 14.15 | 14.15 | -1.05 (-6.91%) | 3,900 |
| 8 May 2003 | INR | 13.1 | 15.25 | 13.1 | 15.2 | 15.2 | +0.2 (+1.33%) | 3,550 |
| 7 May 2003 | INR | 13.7 | 15 | 13.7 | 15 | 15 | +0.5 (+3.45%) | 600 |
| 6 May 2003 | INR | 13.2 | 15 | 13.2 | 14.5 | 14.5 | -1 (-6.45%) | 6,200 |
| 5 May 2003 | INR | 16.9 | 17.5 | 15.15 | 15.5 | 15.5 | +0.5 (+3.33%) | 1,591 |
| 2 May 2003 | INR | 16.5 | 16.6 | 15 | 15 | 15 | +0.05 (+0.33%) | 2,700 |
| 1 May 2003 | INR | 0 | 0 | 0 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 18.8 | 18.8 | 14.5 | 14.95 | 14.95 | -1.2 (-7.43%) | 10,584 |
| 29 Apr 2003 | INR | 12.5 | 16.3 | 11.5 | 16.15 | 16.15 | +2.55 (+18.75%) | 14,295 |
| 28 Apr 2003 | INR | 12.5 | 14 | 12.2 | 13.6 | 13.6 | -0.9 (-6.21%) | 2,250 |
| 25 Apr 2003 | INR | 14.2 | 15 | 13.75 | 14.5 | 14.5 | +1.2 (+9.02%) | 9,185 |
| 24 Apr 2003 | INR | 13.35 | 13.5 | 13.1 | 13.3 | 13.3 | +0.75 (+5.98%) | 2,300 |
| 23 Apr 2003 | INR | 13.45 | 13.45 | 12 | 12.55 | 12.55 | -1.1 (-8.06%) | 15,050 |
| 22 Apr 2003 | INR | 12 | 14 | 12 | 13.65 | 13.65 | -0.45 (-3.19%) | 3,400 |
| 21 Apr 2003 | INR | 14.9 | 15 | 13.25 | 14.1 | 14.1 | +0.35 (+2.55%) | 6,221 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 14.9 | 15.4 | 13 | 13.75 | 13.75 | +0.75 (+5.77%) | 2,290 |
| 16 Apr 2003 | INR | 15 | 15.2 | 12.5 | 13 | 13 | 0.0 (0.0%) | 2,670 |
| 15 Apr 2003 | INR | 13.9 | 13.9 | 12.5 | 13 | 13 | 0.0 (0.0%) | 1,600 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 13 | 13 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 13.05 | 13.05 | 12.1 | 13 | 13 | -0.45 (-3.35%) | 2,416 |
| 10 Apr 2003 | INR | 12.5 | 13.6 | 12.5 | 13.45 | 13.45 | -0.65 (-4.61%) | 4,900 |
| 9 Apr 2003 | INR | 15.7 | 15.7 | 14 | 14.1 | 14.1 | -0.35 (-2.42%) | 1,000 |
| 8 Apr 2003 | INR | 17.25 | 17.25 | 14.05 | 14.45 | 14.45 | -0.2 (-1.37%) | 4,375 |
