| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | INR | 28.9 | 29 | 27.75 | 28.3 | 28.3 | -0.7 (-2.41%) | 12,336 |
| 22 May 2003 | INR | 29.15 | 30 | 28.8 | 29 | 29 | -1.05 (-3.49%) | 9,467 |
| 21 May 2003 | INR | 30.3 | 30.55 | 30 | 30.05 | 30.05 | -0.55 (-1.80%) | 5,602 |
| 20 May 2003 | INR | 30.1 | 30.85 | 29.9 | 30.6 | 30.6 | +0.35 (+1.16%) | 9,071 |
| 19 May 2003 | INR | 31 | 31.6 | 30.1 | 30.25 | 30.25 | -0.8 (-2.58%) | 9,976 |
| 16 May 2003 | INR | 31 | 31.25 | 30.05 | 31.05 | 31.05 | +1 (+3.33%) | 10,464 |
| 15 May 2003 | INR | 30.4 | 30.5 | 29.9 | 30.05 | 30.05 | -0.05 (-0.17%) | 8,718 |
| 14 May 2003 | INR | 29.7 | 31.15 | 29.7 | 30.1 | 30.1 | 0.0 (0.0%) | 7,638 |
| 13 May 2003 | INR | 30.65 | 30.7 | 29.75 | 30.1 | 30.1 | -0.4 (-1.31%) | 10,545 |
| 12 May 2003 | INR | 31.05 | 31.05 | 30.4 | 30.5 | 30.5 | -0.4 (-1.29%) | 3,240 |
| 9 May 2003 | INR | 30.3 | 31.35 | 30.3 | 30.9 | 30.9 | -0.2 (-0.64%) | 2,814 |
| 8 May 2003 | INR | 30 | 33.5 | 30 | 31.1 | 31.1 | -0.15 (-0.48%) | 2,431 |
| 7 May 2003 | INR | 31.4 | 31.9 | 31 | 31.25 | 31.25 | -0.2 (-0.64%) | 6,852 |
| 6 May 2003 | INR | 31 | 33.25 | 31 | 31.45 | 31.45 | -1.3 (-3.97%) | 8,909 |
| 5 May 2003 | INR | 35 | 37.5 | 32.5 | 32.75 | 32.75 | +0.95 (+2.99%) | 6,674 |
| 2 May 2003 | INR | 31.2 | 32.4 | 31.2 | 31.8 | 31.8 | +0.2 (+0.63%) | 11,147 |
| 1 May 2003 | INR | 0 | 0 | 0 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 32.05 | 32.5 | 31.45 | 31.6 | 31.6 | -1.15 (-3.51%) | 5,917 |
| 29 Apr 2003 | INR | 31.05 | 33.5 | 31.05 | 32.75 | 32.75 | -0.05 (-0.15%) | 9,684 |
| 28 Apr 2003 | INR | 33 | 33.15 | 32.7 | 32.8 | 32.8 | -0.1 (-0.30%) | 7,217 |
| 25 Apr 2003 | INR | 33 | 33.25 | 32.55 | 32.9 | 32.9 | +0.45 (+1.39%) | 12,596 |
| 24 Apr 2003 | INR | 31.15 | 32.9 | 31.15 | 32.45 | 32.45 | +0.9 (+2.85%) | 13,242 |
| 23 Apr 2003 | INR | 31.3 | 32 | 31.3 | 31.55 | 31.55 | +0.05 (+0.16%) | 9,918 |
| 22 Apr 2003 | INR | 31.25 | 31.9 | 31.25 | 31.5 | 31.5 | -0.15 (-0.47%) | 6,026 |
| 21 Apr 2003 | INR | 31.9 | 32.95 | 31.5 | 31.65 | 31.65 | +0.2 (+0.64%) | 16,855 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 31.45 | 31.45 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 33 | 33 | 31 | 31.45 | 31.45 | -0.25 (-0.79%) | 11,495 |
| 16 Apr 2003 | INR | 31.6 | 32 | 31.55 | 31.7 | 31.7 | +0.1 (+0.32%) | 2,283 |
| 15 Apr 2003 | INR | 33.4 | 33.4 | 31.35 | 31.6 | 31.6 | +0.1 (+0.32%) | 5,493 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
