| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 1,000 | 1,095 | 1,000 | 1,085 | 271.25 | +17 (+1.59%) | 408 |
| 21 May 2003 | INR | 1,175 | 1,175 | 1,060 | 1,068 | 267 | -1 (-0.09%) | 1,567 |
| 20 May 2003 | INR | 1,065 | 1,075 | 1,060 | 1,069 | 267.25 | -11 (-1.02%) | 146 |
| 19 May 2003 | INR | 1,073.9 | 1,080 | 1,050 | 1,080 | 270 | +20 (+1.89%) | 67 |
| 16 May 2003 | INR | 1,080 | 1,080 | 1,055 | 1,060 | 265 | +20.45 (+1.97%) | 70 |
| 15 May 2003 | INR | 1,042 | 1,065 | 1,039 | 1,039.55 | 259.8875 | -5.45 (-0.52%) | 110 |
| 14 May 2003 | INR | 1,065 | 1,090 | 1,039 | 1,045 | 261.25 | +15 (+1.46%) | 117 |
| 13 May 2003 | INR | 940 | 1,030 | 940 | 1,030 | 257.5 | -10 (-0.96%) | 1,655 |
| 12 May 2003 | INR | 1,040 | 1,040 | 1,040 | 1,040 | 260 | +15 (+1.46%) | 15 |
| 9 May 2003 | INR | 1,045 | 1,045 | 1,012 | 1,025 | 256.25 | +10 (+0.99%) | 134 |
| 8 May 2003 | INR | 1,030 | 1,030 | 1,008.1 | 1,015 | 253.75 | -29.9 (-2.86%) | 34 |
| 7 May 2003 | INR | 1,030 | 1,045 | 1,016 | 1,044.9 | 261.225 | +31.4 (+3.10%) | 56 |
| 6 May 2003 | INR | 1,055 | 1,079 | 1,000 | 1,013.5 | 253.375 | -36.45 (-3.47%) | 1,010 |
| 5 May 2003 | INR | 1,020.5 | 1,055 | 1,020.5 | 1,049.95 | 262.4875 | -75.05 (-6.67%) | 184 |
| 2 May 2003 | INR | 1,125 | 1,125 | 1,125 | 1,125 | 281.25 | +15 (+1.35%) | 10 |
| 1 May 2003 | INR | 0 | 0 | 0 | 1,110 | 277.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 1,125 | 1,125 | 1,110 | 1,110 | 277.5 | -13 (-1.16%) | 30 |
| 29 Apr 2003 | INR | 1,123 | 1,123 | 1,123 | 1,123 | 280.75 | +3 (+0.27%) | 1 |
| 28 Apr 2003 | INR | 1,110 | 1,120 | 1,110 | 1,120 | 280 | -25 (-2.18%) | 4 |
| 25 Apr 2003 | INR | 1,136 | 1,145 | 1,135 | 1,145 | 286.25 | -46 (-3.86%) | 54 |
| 24 Apr 2003 | INR | 1,191 | 1,191 | 1,191 | 1,191 | 297.75 | -4 (-0.33%) | 1 |
| 23 Apr 2003 | INR | 1,200 | 1,200 | 1,195 | 1,195 | 298.75 | -10 (-0.83%) | 47 |
| 22 Apr 2003 | INR | 1,200 | 1,205 | 1,200 | 1,205 | 301.25 | +30 (+2.55%) | 30 |
| 21 Apr 2003 | INR | 1,165 | 1,177 | 1,161 | 1,175 | 293.75 | -22 (-1.84%) | 10 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 1,197 | 299.25 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 1,237 | 1,237 | 1,197 | 1,197 | 299.25 | +6.8 (+0.57%) | 30 |
| 16 Apr 2003 | INR | 1,181.1 | 1,201 | 1,181.05 | 1,190.2 | 297.55 | -58.45 (-4.68%) | 20 |
| 15 Apr 2003 | INR | 1,225 | 1,260 | 1,215 | 1,248.65 | 312.1625 | +46.65 (+3.88%) | 113 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 1,202 | 300.5 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 1,240 | 1,275 | 1,200 | 1,202 | 300.5 | +2 (+0.17%) | 123 |
