| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2003 | INR | 32.05 | 32.65 | 31.25 | 32.35 | 32.35 | +0.45 (+1.41%) | 58,285 |
| 19 May 2003 | INR | 32.5 | 33.45 | 31.6 | 31.9 | 31.9 | 0.0 (0.0%) | 156,896 |
| 16 May 2003 | INR | 31.3 | 32 | 31.1 | 31.9 | 31.9 | +1.2 (+3.91%) | 81,925 |
| 15 May 2003 | INR | 29.8 | 31 | 29.55 | 30.7 | 30.7 | +1.1 (+3.72%) | 80,804 |
| 14 May 2003 | INR | 29.25 | 30.3 | 29 | 29.6 | 29.6 | +0.45 (+1.54%) | 77,149 |
| 13 May 2003 | INR | 29.25 | 29.5 | 28.5 | 29.15 | 29.15 | +0.15 (+0.52%) | 65,150 |
| 12 May 2003 | INR | 29.7 | 29.9 | 28.75 | 29 | 29 | -0.3 (-1.02%) | 34,083 |
| 9 May 2003 | INR | 30 | 30.2 | 28.75 | 29.3 | 29.3 | -0.85 (-2.82%) | 57,899 |
| 8 May 2003 | INR | 30.5 | 30.6 | 30 | 30.15 | 30.15 | -0.35 (-1.15%) | 39,052 |
| 7 May 2003 | INR | 31.6 | 31.75 | 30.3 | 30.5 | 30.5 | -0.65 (-2.09%) | 31,832 |
| 6 May 2003 | INR | 30.4 | 32.65 | 30.1 | 31.15 | 31.15 | +0.75 (+2.47%) | 143,147 |
| 5 May 2003 | INR | 29.75 | 30.75 | 29.5 | 30.4 | 30.4 | +1.15 (+3.93%) | 91,998 |
| 2 May 2003 | INR | 28 | 29.95 | 28 | 29.25 | 29.25 | +0.75 (+2.63%) | 141,019 |
| 1 May 2003 | INR | 0 | 0 | 0 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 29.7 | 30.8 | 27.6 | 28.5 | 28.5 | -1.4 (-4.68%) | 280,347 |
| 29 Apr 2003 | INR | 32 | 32.3 | 28.9 | 29.9 | 29.9 | -1.65 (-5.23%) | 106,688 |
| 28 Apr 2003 | INR | 31.65 | 31.75 | 31.2 | 31.55 | 31.55 | +0.15 (+0.48%) | 41,141 |
| 25 Apr 2003 | INR | 31.75 | 31.85 | 31 | 31.4 | 31.4 | +0.05 (+0.16%) | 54,854 |
| 24 Apr 2003 | INR | 32.7 | 33.15 | 31.25 | 31.35 | 31.35 | -0.45 (-1.42%) | 99,353 |
| 23 Apr 2003 | INR | 33.05 | 33.3 | 31.75 | 31.8 | 31.8 | -1.1 (-3.34%) | 61,538 |
| 22 Apr 2003 | INR | 33.1 | 33.7 | 32.5 | 32.9 | 32.9 | -0.45 (-1.35%) | 59,283 |
| 21 Apr 2003 | INR | 31.95 | 33.9 | 31.4 | 33.35 | 33.35 | +2.1 (+6.72%) | 122,662 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 31.25 | 31.25 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 32.05 | 32.1 | 30.75 | 31.25 | 31.25 | -1.15 (-3.55%) | 42,866 |
| 16 Apr 2003 | INR | 32.3 | 33.4 | 32.3 | 32.4 | 32.4 | +0.45 (+1.41%) | 80,859 |
| 15 Apr 2003 | INR | 32.5 | 33.65 | 31.65 | 31.95 | 31.95 | +0.25 (+0.79%) | 80,724 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 30.9 | 32.2 | 30 | 31.7 | 31.7 | +0.45 (+1.44%) | 109,359 |
| 10 Apr 2003 | INR | 33.5 | 33.9 | 30.8 | 31.25 | 31.25 | -2.7 (-7.95%) | 130,524 |
| 9 Apr 2003 | INR | 36 | 36 | 33.5 | 33.95 | 33.95 | -1.55 (-4.37%) | 127,897 |
