| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2003 | INR | 39.45 | 39.95 | 37 | 38.3 | 19.15 | -0.65 (-1.67%) | 205,038 |
| 29 May 2003 | INR | 37.95 | 40.15 | 37.25 | 38.95 | 19.475 | +1.55 (+4.14%) | 535,400 |
| 28 May 2003 | INR | 37.05 | 37.55 | 36.8 | 37.4 | 18.7 | +0.55 (+1.49%) | 114,672 |
| 27 May 2003 | INR | 36.9 | 39.7 | 36.55 | 36.85 | 18.425 | -0.5 (-1.34%) | 603,688 |
| 26 May 2003 | INR | 35.2 | 38.1 | 34.9 | 37.35 | 18.675 | +2.35 (+6.71%) | 524,196 |
| 23 May 2003 | INR | 35 | 35.2 | 34.7 | 35 | 17.5 | 0.0 (0.0%) | 6,209,014 |
| 22 May 2003 | INR | 35 | 35.45 | 34.6 | 35 | 17.5 | +0.25 (+0.72%) | 1,447,916 |
| 21 May 2003 | INR | 35 | 35.5 | 34.55 | 34.75 | 17.375 | +0.05 (+0.14%) | 232,458 |
| 20 May 2003 | INR | 34.4 | 34.95 | 34.15 | 34.7 | 17.35 | +0.65 (+1.91%) | 257,378 |
| 19 May 2003 | INR | 34.2 | 34.5 | 33.95 | 34.05 | 17.025 | -0.05 (-0.15%) | 143,666 |
| 16 May 2003 | INR | 34.5 | 35.2 | 33.9 | 34.1 | 17.05 | +0.05 (+0.15%) | 234,322 |
| 15 May 2003 | INR | 34.2 | 34.75 | 33.95 | 34.05 | 17.025 | -0.6 (-1.73%) | 45,822 |
| 14 May 2003 | INR | 34.15 | 34.75 | 33.7 | 34.65 | 17.325 | +0.85 (+2.51%) | 431,212 |
| 13 May 2003 | INR | 32.75 | 34 | 32 | 33.8 | 16.9 | +1.05 (+3.21%) | 5,395,166 |
| 12 May 2003 | INR | 32.75 | 33 | 32.2 | 32.75 | 16.375 | -0.15 (-0.46%) | 58,560 |
| 9 May 2003 | INR | 33.3 | 33.5 | 32 | 32.9 | 16.45 | -0.6 (-1.79%) | 84,512 |
| 8 May 2003 | INR | 33.35 | 33.8 | 33 | 33.5 | 16.75 | 0.0 (0.0%) | 2,184,566 |
| 7 May 2003 | INR | 34 | 34 | 33.2 | 33.5 | 16.75 | -0.45 (-1.33%) | 48,278 |
| 6 May 2003 | INR | 33.7 | 34.05 | 33.7 | 33.95 | 16.975 | +0.1 (+0.30%) | 2,229,210 |
| 5 May 2003 | INR | 34.45 | 34.45 | 33.5 | 33.85 | 16.925 | -0.2 (-0.59%) | 207,698 |
| 2 May 2003 | INR | 34.4 | 35.15 | 33.7 | 34.05 | 17.025 | +0.25 (+0.74%) | 774,204 |
| 1 May 2003 | INR | 0 | 0 | 0 | 33.8 | 16.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 32.6 | 34.5 | 32.6 | 33.8 | 16.9 | +1.8 (+5.63%) | 596,096 |
| 29 Apr 2003 | INR | 32.25 | 32.4 | 31.8 | 32 | 16 | -0.05 (-0.16%) | 91,816 |
| 28 Apr 2003 | INR | 32 | 32.45 | 31.4 | 32.05 | 16.025 | +0.6 (+1.91%) | 113,072 |
| 25 Apr 2003 | INR | 32.45 | 32.5 | 31.25 | 31.45 | 15.725 | -0.9 (-2.78%) | 92,648 |
| 24 Apr 2003 | INR | 33.65 | 33.65 | 30.85 | 32.35 | 16.175 | -0.9 (-2.71%) | 501,630 |
| 23 Apr 2003 | INR | 34.2 | 36.25 | 33 | 33.25 | 16.625 | -0.35 (-1.04%) | 1,142,436 |
| 22 Apr 2003 | INR | 35.2 | 35.4 | 33.5 | 33.6 | 16.8 | -0.15 (-0.44%) | 229,316 |
| 21 Apr 2003 | INR | 34.4 | 34.5 | 32.7 | 33.75 | 16.875 | +0.35 (+1.05%) | 318,400 |
