| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2003 | INR | 29 | 29 | 27.6 | 27.75 | 27.75 | -0.55 (-1.94%) | 8,170 |
| 9 May 2003 | INR | 29.1 | 29.45 | 28.2 | 28.3 | 28.3 | -0.7 (-2.41%) | 20,754 |
| 8 May 2003 | INR | 28.95 | 29.75 | 28.5 | 29 | 29 | +0.35 (+1.22%) | 31,170 |
| 7 May 2003 | INR | 28.3 | 29.4 | 28.25 | 28.65 | 28.65 | +0.15 (+0.53%) | 28,182 |
| 6 May 2003 | INR | 29.45 | 30.05 | 28.2 | 28.5 | 28.5 | -0.5 (-1.72%) | 35,890 |
| 5 May 2003 | INR | 27.75 | 29.25 | 27.75 | 29 | 29 | +1.95 (+7.21%) | 29,198 |
| 2 May 2003 | INR | 26.1 | 27.45 | 26.1 | 27.05 | 27.05 | +0.95 (+3.64%) | 27,140 |
| 1 May 2003 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 26 | 26.3 | 25.85 | 26.1 | 26.1 | -0.4 (-1.51%) | 6,830 |
| 29 Apr 2003 | INR | 26.75 | 26.95 | 26 | 26.5 | 26.5 | +0.3 (+1.15%) | 7,414 |
| 28 Apr 2003 | INR | 25.85 | 26.45 | 25.8 | 26.2 | 26.2 | 0.0 (0.0%) | 6,340 |
| 25 Apr 2003 | INR | 26.7 | 26.7 | 25.7 | 26.2 | 26.2 | -0.55 (-2.06%) | 4,670 |
| 24 Apr 2003 | INR | 26.5 | 27 | 26.5 | 26.75 | 26.75 | 0.0 (0.0%) | 4,235 |
| 23 Apr 2003 | INR | 27.4 | 27.8 | 26.6 | 26.75 | 26.75 | -0.35 (-1.29%) | 5,290 |
| 22 Apr 2003 | INR | 27.5 | 27.5 | 26.4 | 27.1 | 27.1 | -0.15 (-0.55%) | 6,060 |
| 21 Apr 2003 | INR | 26 | 27.4 | 26 | 27.25 | 27.25 | +1.45 (+5.62%) | 9,628 |
| 18 Apr 2003 | INR | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 26.5 | 26.5 | 25.5 | 25.8 | 25.8 | -0.95 (-3.55%) | 15,883 |
| 16 Apr 2003 | INR | 27.5 | 28 | 26.55 | 26.75 | 26.75 | +0.35 (+1.33%) | 16,943 |
| 15 Apr 2003 | INR | 26.9 | 27.1 | 25.75 | 26.4 | 26.4 | +0.35 (+1.34%) | 18,338 |
| 14 Apr 2003 | INR | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 24 | 26.45 | 24 | 26.05 | 26.05 | +0.85 (+3.37%) | 23,935 |
| 10 Apr 2003 | INR | 27.95 | 27.95 | 24.75 | 25.2 | 25.2 | -2.9 (-10.32%) | 45,756 |
| 9 Apr 2003 | INR | 29.85 | 29.85 | 27.15 | 28.1 | 28.1 | -1.4 (-4.75%) | 15,183 |
| 8 Apr 2003 | INR | 30 | 30.4 | 29 | 29.5 | 29.5 | -1.15 (-3.75%) | 34,201 |
| 7 Apr 2003 | INR | 29.7 | 30.9 | 29 | 30.65 | 30.65 | +2.55 (+9.07%) | 46,755 |
| 4 Apr 2003 | INR | 26 | 28.55 | 25.5 | 28.1 | 28.1 | +1.95 (+7.46%) | 31,017 |
| 3 Apr 2003 | INR | 26 | 26.95 | 25.35 | 26.15 | 26.15 | +0.9 (+3.56%) | 19,359 |
| 2 Apr 2003 | INR | 25.5 | 25.5 | 24.4 | 25.25 | 25.25 | +1.1 (+4.55%) | 9,860 |
| 1 Apr 2003 | INR | 23.55 | 24.6 | 23.15 | 24.15 | 24.15 | +1.1 (+4.77%) | 16,683 |
