| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2003 | INR | 68 | 70.75 | 68 | 68.65 | 68.65 | +0.2 (+0.29%) | 60,352 |
| 20 May 2003 | INR | 63.45 | 69 | 63.45 | 68.45 | 68.45 | +0.75 (+1.11%) | 59,296 |
| 19 May 2003 | INR | 72.25 | 72.8 | 67 | 67.7 | 67.7 | -2.35 (-3.35%) | 64,806 |
| 16 May 2003 | INR | 71.6 | 72.35 | 69.7 | 70.05 | 70.05 | -0.5 (-0.71%) | 77,697 |
| 15 May 2003 | INR | 68 | 71.65 | 67.35 | 70.55 | 70.55 | +3 (+4.44%) | 71,324 |
| 14 May 2003 | INR | 71.35 | 71.35 | 67.15 | 67.55 | 67.55 | +1.15 (+1.73%) | 56,482 |
| 13 May 2003 | INR | 65.6 | 67.4 | 65.6 | 66.4 | 66.4 | +0.75 (+1.14%) | 67,865 |
| 12 May 2003 | INR | 66.1 | 68.25 | 65.4 | 65.65 | 65.65 | -0.85 (-1.28%) | 85,743 |
| 9 May 2003 | INR | 64 | 69 | 64 | 66.5 | 66.5 | +0.1 (+0.15%) | 86,182 |
| 8 May 2003 | INR | 68.2 | 69.75 | 66 | 66.4 | 66.4 | -2.1 (-3.07%) | 96,849 |
| 7 May 2003 | INR | 72.65 | 73 | 68.25 | 68.5 | 68.5 | -3.65 (-5.06%) | 83,966 |
| 6 May 2003 | INR | 73 | 75 | 71.5 | 72.15 | 72.15 | +1 (+1.41%) | 162,198 |
| 5 May 2003 | INR | 69.8 | 72.25 | 67.8 | 71.15 | 71.15 | +3.8 (+5.64%) | 121,708 |
| 2 May 2003 | INR | 67.9 | 68.9 | 66.5 | 67.35 | 67.35 | +0.15 (+0.22%) | 77,855 |
| 1 May 2003 | INR | 0 | 0 | 0 | 67.2 | 67.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 68 | 69.8 | 66 | 67.2 | 67.2 | -0.35 (-0.52%) | 106,680 |
| 29 Apr 2003 | INR | 64.85 | 70 | 64.7 | 67.55 | 67.55 | +3.15 (+4.89%) | 103,133 |
| 28 Apr 2003 | INR | 66 | 66 | 62.95 | 64.4 | 64.4 | +1.95 (+3.12%) | 80,337 |
| 25 Apr 2003 | INR | 61.15 | 64.5 | 58 | 62.45 | 62.45 | -0.5 (-0.79%) | 58,763 |
| 24 Apr 2003 | INR | 64.9 | 64.9 | 62.7 | 62.95 | 62.95 | -0.7 (-1.10%) | 44,999 |
| 23 Apr 2003 | INR | 65.5 | 65.5 | 63.3 | 63.65 | 63.65 | -1.1 (-1.70%) | 78,696 |
| 22 Apr 2003 | INR | 65.45 | 65.75 | 64.2 | 64.75 | 64.75 | -0.7 (-1.07%) | 65,615 |
| 21 Apr 2003 | INR | 64.9 | 65.95 | 64 | 65.45 | 65.45 | +2.1 (+3.31%) | 78,675 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 63.35 | 63.35 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 64.8 | 66.45 | 63 | 63.35 | 63.35 | +4.3 (+7.28%) | 78,514 |
| 16 Apr 2003 | INR | 61.1 | 61.1 | 58 | 59.05 | 59.05 | -0.3 (-0.51%) | 69,253 |
| 15 Apr 2003 | INR | 61.5 | 62.3 | 58.25 | 59.35 | 59.35 | -1.85 (-3.02%) | 59,484 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 61.2 | 61.2 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 55.5 | 62.25 | 55.5 | 61.2 | 61.2 | +4.95 (+8.80%) | 24,304 |
| 10 Apr 2003 | INR | 56.05 | 58.95 | 55.65 | 56.25 | 56.25 | -3.3 (-5.54%) | 7,943 |
