| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 22.75 | 22.75 | 22.15 | 22.35 | 22.35 | +0.2 (+0.90%) | 2,805 |
| 21 May 2003 | INR | 22 | 22.5 | 22 | 22.15 | 22.15 | -0.25 (-1.12%) | 4,100 |
| 20 May 2003 | INR | 22.1 | 22.4 | 22 | 22.4 | 22.4 | +0.3 (+1.36%) | 1,250 |
| 19 May 2003 | INR | 22.5 | 22.5 | 22 | 22.1 | 22.1 | -0.15 (-0.67%) | 5,262 |
| 16 May 2003 | INR | 22.35 | 22.5 | 22.05 | 22.25 | 22.25 | +0.35 (+1.60%) | 4,300 |
| 15 May 2003 | INR | 21.95 | 22 | 21.8 | 21.9 | 21.9 | -0.1 (-0.45%) | 4,202 |
| 14 May 2003 | INR | 21.9 | 22.1 | 21.65 | 22 | 22 | -0.1 (-0.45%) | 5,498 |
| 13 May 2003 | INR | 22.05 | 22.25 | 21.75 | 22.1 | 22.1 | +0.1 (+0.45%) | 3,000 |
| 12 May 2003 | INR | 22.25 | 22.25 | 21.75 | 22 | 22 | 0.0 (0.0%) | 3,735 |
| 9 May 2003 | INR | 22 | 22.25 | 22 | 22 | 22 | +0.05 (+0.23%) | 3,200 |
| 8 May 2003 | INR | 21.85 | 22 | 21.8 | 21.95 | 21.95 | +0.15 (+0.69%) | 3,320 |
| 7 May 2003 | INR | 22.3 | 22.35 | 21.2 | 21.8 | 21.8 | -0.2 (-0.91%) | 39,302 |
| 6 May 2003 | INR | 22.25 | 22.4 | 21.95 | 22 | 22 | -0.5 (-2.22%) | 20,825 |
| 5 May 2003 | INR | 22.3 | 22.6 | 22 | 22.5 | 22.5 | +0.25 (+1.12%) | 31,400 |
| 2 May 2003 | INR | 22 | 22.75 | 21.55 | 22.25 | 22.25 | +1.25 (+5.95%) | 24,568 |
| 1 May 2003 | INR | 0 | 0 | 0 | 21 | 21 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 21.4 | 21.5 | 21 | 21 | 21 | -0.15 (-0.71%) | 7,380 |
| 29 Apr 2003 | INR | 21.8 | 21.8 | 21 | 21.15 | 21.15 | -0.35 (-1.63%) | 13,642 |
| 28 Apr 2003 | INR | 21 | 21.55 | 21 | 21.5 | 21.5 | +0.05 (+0.23%) | 11,075 |
| 25 Apr 2003 | INR | 22.35 | 22.7 | 21 | 21.45 | 21.45 | -0.95 (-4.24%) | 66,196 |
| 24 Apr 2003 | INR | 23 | 23 | 22.25 | 22.4 | 22.4 | -0.8 (-3.45%) | 19,670 |
| 23 Apr 2003 | INR | 24.9 | 24.9 | 23.1 | 23.2 | 23.2 | -0.5 (-2.11%) | 13,970 |
| 22 Apr 2003 | INR | 23.55 | 24.05 | 23.5 | 23.7 | 23.7 | +0.3 (+1.28%) | 11,725 |
| 21 Apr 2003 | INR | 23.4 | 23.45 | 23.25 | 23.4 | 23.4 | +0.2 (+0.86%) | 1,540 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 23.25 | 23.35 | 23.05 | 23.2 | 23.2 | +0.45 (+1.98%) | 7,400 |
| 16 Apr 2003 | INR | 23 | 23 | 22.7 | 22.75 | 22.75 | -0.5 (-2.15%) | 1,200 |
| 15 Apr 2003 | INR | 22.25 | 23.25 | 22.25 | 23.25 | 23.25 | +0.35 (+1.53%) | 800 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 23.45 | 23.45 | 22.5 | 22.9 | 22.9 | +0.3 (+1.33%) | 2,714 |
