| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2003 | INR | 58.45 | 59.55 | 57.75 | 58.65 | 58.65 | +0.7 (+1.21%) | 224,319 |
| 14 May 2003 | INR | 58.7 | 58.7 | 57.75 | 57.95 | 57.95 | -0.15 (-0.26%) | 113,442 |
| 13 May 2003 | INR | 58.9 | 58.95 | 57.75 | 58.1 | 58.1 | +0.15 (+0.26%) | 132,327 |
| 12 May 2003 | INR | 56.45 | 58.55 | 56.45 | 57.95 | 57.95 | +1.1 (+1.93%) | 109,769 |
| 9 May 2003 | INR | 55 | 58.1 | 55 | 56.85 | 56.85 | -0.15 (-0.26%) | 113,701 |
| 8 May 2003 | INR | 57.4 | 57.55 | 56.3 | 57 | 57 | -0.9 (-1.55%) | 70,539 |
| 7 May 2003 | INR | 55.55 | 58.5 | 55.55 | 57.9 | 57.9 | -0.4 (-0.69%) | 125,338 |
| 6 May 2003 | INR | 57.8 | 58.85 | 57.8 | 58.3 | 58.3 | +0.7 (+1.22%) | 196,710 |
| 5 May 2003 | INR | 57.2 | 58.45 | 56.15 | 57.6 | 57.6 | +1.25 (+2.22%) | 180,986 |
| 2 May 2003 | INR | 56.1 | 56.85 | 55.9 | 56.35 | 56.35 | +0.4 (+0.71%) | 74,741 |
| 1 May 2003 | INR | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 54.45 | 57.4 | 54.45 | 55.95 | 55.95 | +0.05 (+0.09%) | 95,075 |
| 29 Apr 2003 | INR | 56.45 | 56.45 | 55.8 | 55.9 | 55.9 | -0.25 (-0.45%) | 29,988 |
| 28 Apr 2003 | INR | 56.25 | 56.45 | 55.6 | 56.15 | 56.15 | +0.35 (+0.63%) | 53,818 |
| 25 Apr 2003 | INR | 54.85 | 56.1 | 54.85 | 55.8 | 55.8 | +1.2 (+2.20%) | 136,458 |
| 24 Apr 2003 | INR | 55.75 | 56.8 | 52.65 | 54.6 | 54.6 | -1.75 (-3.11%) | 120,101 |
| 23 Apr 2003 | INR | 57.2 | 57.55 | 55.95 | 56.35 | 56.35 | -0.55 (-0.97%) | 32,080 |
| 22 Apr 2003 | INR | 56.85 | 57.2 | 55.85 | 56.9 | 56.9 | -0.2 (-0.35%) | 50,486 |
| 21 Apr 2003 | INR | 55.9 | 57.2 | 54.85 | 57.1 | 57.1 | +1 (+1.78%) | 123,824 |
| 18 Apr 2003 | INR | 56.1 | 56.1 | 56.1 | 56.1 | 56.1 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 60.85 | 60.85 | 55.6 | 56.1 | 56.1 | +0.45 (+0.81%) | 62,608 |
| 16 Apr 2003 | INR | 57 | 57 | 55.4 | 55.65 | 55.65 | -1.05 (-1.85%) | 37,604 |
| 15 Apr 2003 | INR | 55.4 | 57.6 | 55.4 | 56.7 | 56.7 | +1.2 (+2.16%) | 56,258 |
| 14 Apr 2003 | INR | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 57.2 | 58.65 | 55.2 | 55.5 | 55.5 | -1.6 (-2.80%) | 261,819 |
| 10 Apr 2003 | INR | 56.1 | 59.85 | 55.65 | 57.1 | 57.1 | +1.2 (+2.15%) | 542,738 |
| 9 Apr 2003 | INR | 56.1 | 56.3 | 55.75 | 55.9 | 55.9 | -0.3 (-0.53%) | 30,456 |
| 8 Apr 2003 | INR | 56.1 | 56.3 | 55.75 | 56.2 | 56.2 | +0.1 (+0.18%) | 57,013 |
| 7 Apr 2003 | INR | 56.3 | 56.3 | 55.75 | 56.1 | 56.1 | +0.35 (+0.63%) | 86,726 |
| 4 Apr 2003 | INR | 55.75 | 56.25 | 55.2 | 55.75 | 55.75 | +0.05 (+0.09%) | 174,850 |
