| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 21 | 21 | 18.25 | 19.4 | 19.4 | +0.9 (+4.86%) | 902 |
| 21 May 2003 | INR | 21.2 | 21.2 | 18.5 | 18.5 | 18.5 | -0.75 (-3.90%) | 191 |
| 20 May 2003 | INR | 19.45 | 19.45 | 18.5 | 19.25 | 19.25 | +1.05 (+5.77%) | 202 |
| 19 May 2003 | INR | 19.8 | 19.8 | 18 | 18.2 | 18.2 | -1.4 (-7.14%) | 4,332 |
| 16 May 2003 | INR | 19.25 | 20.95 | 19 | 19.6 | 19.6 | +0.35 (+1.82%) | 11,002 |
| 15 May 2003 | INR | 19.9 | 19.95 | 19 | 19.25 | 19.25 | +0.95 (+5.19%) | 1,816 |
| 14 May 2003 | INR | 18.9 | 19 | 18.3 | 18.3 | 18.3 | -0.8 (-4.19%) | 2,002 |
| 13 May 2003 | INR | 22.6 | 22.6 | 17.3 | 19.1 | 19.1 | +0.2 (+1.06%) | 8,212 |
| 12 May 2003 | INR | 21 | 21 | 18.9 | 18.9 | 18.9 | -0.15 (-0.79%) | 50 |
| 9 May 2003 | INR | 20.95 | 20.95 | 17.9 | 19.05 | 19.05 | +1 (+5.54%) | 257 |
| 8 May 2003 | INR | 21.45 | 21.45 | 18.05 | 18.05 | 18.05 | +0.1 (+0.56%) | 847 |
| 7 May 2003 | INR | 21.85 | 21.85 | 17.5 | 17.95 | 17.95 | -0.7 (-3.75%) | 10,433 |
| 6 May 2003 | INR | 21 | 21 | 18.25 | 18.65 | 18.65 | +0.05 (+0.27%) | 631 |
| 5 May 2003 | INR | 19.65 | 19.65 | 18.6 | 18.6 | 18.6 | +0.75 (+4.20%) | 202 |
| 2 May 2003 | INR | 19 | 21 | 17.85 | 17.85 | 17.85 | -0.05 (-0.28%) | 1,357 |
| 30 Apr 2003 | INR | 20 | 20 | 17.9 | 17.9 | 17.9 | -1.35 (-7.01%) | 4,093 |
| 29 Apr 2003 | INR | 23.8 | 23.8 | 19.25 | 19.25 | 19.25 | -2.55 (-11.70%) | 2,652 |
| 28 Apr 2003 | INR | 24 | 24 | 19 | 21.8 | 21.8 | +0.05 (+0.23%) | 457 |
| 25 Apr 2003 | INR | 20.8 | 21.9 | 19 | 21.75 | 21.75 | +1.35 (+6.62%) | 364 |
| 24 Apr 2003 | INR | 24 | 24 | 20 | 20.4 | 20.4 | -1.6 (-7.27%) | 126 |
| 23 Apr 2003 | INR | 20 | 22 | 18.1 | 22 | 22 | +3.2 (+17.02%) | 53 |
| 22 Apr 2003 | INR | 21.9 | 21.9 | 18.05 | 18.8 | 18.8 | -1.2 (-6%) | 834 |
| 17 Apr 2003 | INR | 20 | 20 | 20 | 20 | 20 | -0.5 (-2.44%) | 10 |
| 11 Apr 2003 | INR | 21 | 21 | 20.5 | 20.5 | 20.5 | +2.4 (+13.26%) | 40 |
| 10 Apr 2003 | INR | 25 | 25 | 17.85 | 18.1 | 18.1 | -3.1 (-14.62%) | 326 |
| 9 Apr 2003 | INR | 21 | 21.2 | 21 | 21.2 | 21.2 | +1.7 (+8.72%) | 20 |
| 8 Apr 2003 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +1.5 (+8.33%) | 10 |
| 4 Apr 2003 | INR | 19 | 19 | 18 | 18 | 18 | +0.2 (+1.12%) | 150 |
| 3 Apr 2003 | INR | 19.5 | 19.6 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 162 |
| 2 Apr 2003 | INR | 18.8 | 18.8 | 17.8 | 17.8 | 17.8 | +0.7 (+4.09%) | 320 |
