| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2003 | INR | 50 | 53 | 49.5 | 52.6 | 52.6 | +3.1 (+6.26%) | 216,469 |
| 6 Jun 2003 | INR | 50.5 | 50.5 | 49.15 | 49.5 | 49.5 | -0.3 (-0.60%) | 37,658 |
| 5 Jun 2003 | INR | 51.8 | 51.8 | 49.2 | 49.8 | 49.8 | +0.5 (+1.01%) | 28,638 |
| 4 Jun 2003 | INR | 49 | 51 | 48.5 | 49.3 | 49.3 | +1 (+2.07%) | 125,693 |
| 3 Jun 2003 | INR | 48.5 | 49.2 | 47.8 | 48.3 | 48.3 | +0.4 (+0.84%) | 29,845 |
| 2 Jun 2003 | INR | 47 | 48.5 | 47 | 47.9 | 47.9 | +1.2 (+2.57%) | 25,412 |
| 30 May 2003 | INR | 47.9 | 47.9 | 46.5 | 46.7 | 46.7 | -0.1 (-0.21%) | 10,650 |
| 29 May 2003 | INR | 48.1 | 48.65 | 46.5 | 46.8 | 46.8 | -0.9 (-1.89%) | 23,489 |
| 28 May 2003 | INR | 48.3 | 49 | 47.5 | 47.7 | 47.7 | -0.15 (-0.31%) | 10,155 |
| 27 May 2003 | INR | 48 | 48.9 | 47.6 | 47.85 | 47.85 | +0.6 (+1.27%) | 11,017 |
| 26 May 2003 | INR | 47.15 | 47.55 | 46.35 | 47.25 | 47.25 | -0.9 (-1.87%) | 14,449 |
| 23 May 2003 | INR | 49 | 49.15 | 47.1 | 48.15 | 48.15 | -0.1 (-0.21%) | 19,133 |
| 22 May 2003 | INR | 51 | 51.1 | 48 | 48.25 | 48.25 | -1.7 (-3.40%) | 37,457 |
| 21 May 2003 | INR | 51.5 | 51.8 | 49.9 | 49.95 | 49.95 | -0.9 (-1.77%) | 38,405 |
| 20 May 2003 | INR | 49.05 | 52.85 | 49 | 50.85 | 50.85 | +0.5 (+0.99%) | 34,630 |
| 19 May 2003 | INR | 55 | 55.5 | 50.1 | 50.35 | 50.35 | -3.3 (-6.15%) | 56,956 |
| 16 May 2003 | INR | 53.2 | 55.6 | 51.8 | 53.65 | 53.65 | +1.5 (+2.88%) | 55,774 |
| 15 May 2003 | INR | 52.8 | 53 | 51.6 | 52.15 | 52.15 | -0.1 (-0.19%) | 19,435 |
| 14 May 2003 | INR | 52.15 | 53.5 | 51.9 | 52.25 | 52.25 | +0.5 (+0.97%) | 26,981 |
| 13 May 2003 | INR | 50.4 | 53 | 49.5 | 51.75 | 51.75 | +2.2 (+4.44%) | 11,709 |
| 12 May 2003 | INR | 50.1 | 50.65 | 49.45 | 49.55 | 49.55 | -0.5 (-1.00%) | 3,034 |
| 9 May 2003 | INR | 50 | 51 | 50 | 50.05 | 50.05 | +0.05 (+0.10%) | 3,143 |
| 8 May 2003 | INR | 50.6 | 50.95 | 50 | 50 | 50 | -0.95 (-1.86%) | 3,570 |
| 7 May 2003 | INR | 52 | 52 | 50.5 | 50.95 | 50.95 | -0.55 (-1.07%) | 3,173 |
| 6 May 2003 | INR | 51 | 52.95 | 51 | 51.5 | 51.5 | +0.2 (+0.39%) | 3,831 |
| 5 May 2003 | INR | 52.7 | 53 | 51.2 | 51.3 | 51.3 | +0.1 (+0.20%) | 3,667 |
| 2 May 2003 | INR | 52.5 | 52.5 | 51 | 51.2 | 51.2 | -0.55 (-1.06%) | 8,356 |
| 1 May 2003 | INR | 0 | 0 | 0 | 51.75 | 51.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 54.15 | 54.2 | 51.4 | 51.75 | 51.75 | -3.05 (-5.57%) | 25,775 |
| 29 Apr 2003 | INR | 53.5 | 55.4 | 52.35 | 54.8 | 54.8 | +1.75 (+3.30%) | 25,517 |
