| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | INR | 880.85 | 880.85 | 856.55 | 864.95 | 864.95 | -6.65 (-0.76%) | 19,829 |
| 22 May 2003 | INR | 885 | 890 | 857 | 871.6 | 871.6 | +2.05 (+0.24%) | 26,830 |
| 21 May 2003 | INR | 856.7 | 902 | 856.7 | 869.55 | 869.55 | -2.1 (-0.24%) | 64,569 |
| 20 May 2003 | INR | 840 | 877 | 833 | 871.65 | 871.65 | +28.45 (+3.37%) | 65,980 |
| 19 May 2003 | INR | 850 | 860 | 830 | 843.2 | 843.2 | -3.65 (-0.43%) | 101,530 |
| 16 May 2003 | INR | 894 | 908 | 803 | 846.85 | 846.85 | -38.45 (-4.34%) | 468,137 |
| 15 May 2003 | INR | 888 | 899 | 885 | 885.3 | 885.3 | -0.45 (-0.05%) | 25,409 |
| 14 May 2003 | INR | 890 | 904.65 | 885 | 885.75 | 885.75 | +0.3 (+0.03%) | 19,268 |
| 13 May 2003 | INR | 897.5 | 897.5 | 885 | 885.45 | 885.45 | +0.45 (+0.05%) | 23,539 |
| 12 May 2003 | INR | 894.9 | 914 | 866.25 | 885 | 885 | -1.25 (-0.14%) | 60,866 |
| 9 May 2003 | INR | 850 | 904 | 845 | 886.25 | 886.25 | +36.5 (+4.30%) | 321,789 |
| 8 May 2003 | INR | 860 | 867.9 | 845.1 | 849.75 | 849.75 | -11.2 (-1.30%) | 16,889 |
| 7 May 2003 | INR | 863 | 874 | 853.5 | 860.95 | 860.95 | +6.95 (+0.81%) | 31,184 |
| 6 May 2003 | INR | 845 | 864.8 | 845 | 854 | 854 | +7.75 (+0.92%) | 33,207 |
| 5 May 2003 | INR | 869 | 870.05 | 843 | 846.25 | 846.25 | -7.8 (-0.91%) | 45,624 |
| 2 May 2003 | INR | 854 | 866 | 836.25 | 854.05 | 854.05 | +6.15 (+0.73%) | 47,677 |
| 1 May 2003 | INR | 0 | 0 | 0 | 847.9 | 847.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 888.6 | 888.6 | 843 | 847.9 | 847.9 | -25.7 (-2.94%) | 68,892 |
| 29 Apr 2003 | INR | 901 | 907.8 | 868 | 873.6 | 873.6 | -22.4 (-2.50%) | 37,652 |
| 28 Apr 2003 | INR | 885.1 | 900 | 872.1 | 896 | 896 | +16.5 (+1.88%) | 47,129 |
| 25 Apr 2003 | INR | 867.7 | 885 | 855 | 879.5 | 879.5 | +18.35 (+2.13%) | 60,071 |
| 24 Apr 2003 | INR | 836 | 874 | 835 | 861.15 | 861.15 | +30.65 (+3.69%) | 65,048 |
| 23 Apr 2003 | INR | 852 | 858 | 827.3 | 830.5 | 830.5 | -11.4 (-1.35%) | 16,931 |
| 22 Apr 2003 | INR | 853.05 | 858 | 837 | 841.9 | 841.9 | -11.15 (-1.31%) | 36,203 |
| 21 Apr 2003 | INR | 860 | 869 | 848.25 | 853.05 | 853.05 | +1.85 (+0.22%) | 38,773 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 851.2 | 851.2 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 840 | 855 | 811 | 851.2 | 851.2 | +7.35 (+0.87%) | 61,307 |
| 16 Apr 2003 | INR | 860 | 863 | 835 | 843.85 | 843.85 | -9.45 (-1.11%) | 46,396 |
| 15 Apr 2003 | INR | 873 | 881.85 | 845.1 | 853.3 | 853.3 | +1.85 (+0.22%) | 40,420 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 851.45 | 851.45 | 0.0 (0.0%) | 0 |
