| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2003 | INR | 31.9 | 31.9 | 31 | 31.25 | 31.25 | +0.15 (+0.48%) | 16,262 |
| 14 May 2003 | INR | 30.9 | 31.9 | 30.9 | 31.1 | 31.1 | +0.4 (+1.30%) | 18,197 |
| 13 May 2003 | INR | 31.5 | 32.1 | 30 | 30.7 | 30.7 | -0.35 (-1.13%) | 11,775 |
| 12 May 2003 | INR | 32.05 | 32.1 | 31 | 31.05 | 31.05 | -0.5 (-1.58%) | 19,112 |
| 9 May 2003 | INR | 32 | 32.5 | 31.25 | 31.55 | 31.55 | -0.15 (-0.47%) | 12,425 |
| 8 May 2003 | INR | 31.8 | 32.5 | 31.5 | 31.7 | 31.7 | 0.0 (0.0%) | 4,039 |
| 7 May 2003 | INR | 32.7 | 32.7 | 31.55 | 31.7 | 31.7 | -1.05 (-3.21%) | 5,936 |
| 6 May 2003 | INR | 33.1 | 33.6 | 32.35 | 32.75 | 32.75 | -0.3 (-0.91%) | 16,411 |
| 5 May 2003 | INR | 32.75 | 34 | 32.5 | 33.05 | 33.05 | +0.9 (+2.80%) | 32,054 |
| 2 May 2003 | INR | 30.9 | 33.3 | 30.7 | 32.15 | 32.15 | +1.8 (+5.93%) | 30,402 |
| 1 May 2003 | INR | 0 | 0 | 0 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 31.5 | 31.5 | 30.25 | 30.35 | 30.35 | -1.15 (-3.65%) | 8,017 |
| 29 Apr 2003 | INR | 32.25 | 32.25 | 31.25 | 31.5 | 31.5 | -0.2 (-0.63%) | 5,951 |
| 28 Apr 2003 | INR | 31.45 | 32 | 31.25 | 31.7 | 31.7 | +0.3 (+0.96%) | 4,659 |
| 25 Apr 2003 | INR | 31.7 | 32 | 31.05 | 31.4 | 31.4 | -0.35 (-1.10%) | 6,439 |
| 24 Apr 2003 | INR | 32 | 32.5 | 31.6 | 31.75 | 31.75 | 0.0 (0.0%) | 7,438 |
| 23 Apr 2003 | INR | 32.65 | 33.1 | 31.55 | 31.75 | 31.75 | -0.15 (-0.47%) | 11,595 |
| 22 Apr 2003 | INR | 32.25 | 32.55 | 31.7 | 31.9 | 31.9 | -0.7 (-2.15%) | 11,757 |
| 21 Apr 2003 | INR | 32.75 | 33.5 | 31.65 | 32.6 | 32.6 | +1.4 (+4.49%) | 22,030 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 31.2 | 31.2 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 31.95 | 31.95 | 31 | 31.2 | 31.2 | -1.05 (-3.26%) | 14,352 |
| 16 Apr 2003 | INR | 33.35 | 33.35 | 32 | 32.25 | 32.25 | -0.5 (-1.53%) | 8,990 |
| 15 Apr 2003 | INR | 32.8 | 33.7 | 32.25 | 32.75 | 32.75 | +0.85 (+2.66%) | 15,954 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 31.9 | 31.9 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 31.25 | 32.65 | 30.35 | 31.9 | 31.9 | -0.1 (-0.31%) | 40,409 |
| 10 Apr 2003 | INR | 35 | 35 | 31.3 | 32 | 32 | -3.25 (-9.22%) | 32,257 |
| 9 Apr 2003 | INR | 35.35 | 35.9 | 34.6 | 35.25 | 35.25 | -0.35 (-0.98%) | 14,564 |
| 8 Apr 2003 | INR | 37.5 | 37.8 | 35.3 | 35.6 | 35.6 | -2.15 (-5.70%) | 45,286 |
| 7 Apr 2003 | INR | 36.5 | 38.9 | 35.65 | 37.75 | 37.75 | +1.95 (+5.45%) | 66,229 |
| 4 Apr 2003 | INR | 32.6 | 36.6 | 32.25 | 35.8 | 35.8 | +2.75 (+8.32%) | 44,174 |
