| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2003 | INR | 24.66 | 24.76 | 24.44 | 24.44 | 12.22 | -0.12 (-0.49%) | 31,188 |
| 9 May 2003 | INR | 24.62 | 24.88 | 24.48 | 24.56 | 12.28 | -0.14 (-0.57%) | 39,602 |
| 8 May 2003 | INR | 24.98 | 24.98 | 24.56 | 24.7 | 12.35 | 0.0 (0.0%) | 18,084 |
| 7 May 2003 | INR | 25.02 | 25.06 | 24.62 | 24.7 | 12.35 | -0.18 (-0.72%) | 47,310 |
| 6 May 2003 | INR | 25.02 | 25.34 | 24.34 | 24.88 | 12.44 | +0.08 (+0.32%) | 62,946 |
| 5 May 2003 | INR | 24.44 | 24.98 | 24.44 | 24.8 | 12.4 | +0.42 (+1.72%) | 61,452 |
| 2 May 2003 | INR | 24.66 | 24.66 | 24.3 | 24.38 | 12.19 | +0.08 (+0.33%) | 32,022 |
| 1 May 2003 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 12.15 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 24.3 | 24.56 | 24.3 | 24.3 | 12.15 | -0.08 (-0.33%) | 21,646 |
| 29 Apr 2003 | INR | 24.56 | 24.62 | 24.34 | 24.38 | 12.19 | +0.04 (+0.16%) | 29,870 |
| 28 Apr 2003 | INR | 24.76 | 24.76 | 24.2 | 24.34 | 12.17 | +0.04 (+0.16%) | 27,874 |
| 25 Apr 2003 | INR | 24.62 | 24.76 | 24.16 | 24.3 | 12.15 | -0.46 (-1.86%) | 49,418 |
| 24 Apr 2003 | INR | 24.76 | 24.98 | 24.52 | 24.76 | 12.38 | +0.1 (+0.41%) | 24,530 |
| 23 Apr 2003 | INR | 24.66 | 25.06 | 24.48 | 24.66 | 12.33 | -0.18 (-0.72%) | 20,262 |
| 22 Apr 2003 | INR | 24.48 | 24.98 | 24.38 | 24.84 | 12.42 | +0.22 (+0.89%) | 46,900 |
| 21 Apr 2003 | INR | 24.62 | 24.7 | 24.02 | 24.62 | 12.31 | -0.64 (-2.53%) | 64,000 |
| 18 Apr 2003 | INR | 25.26 | 25.26 | 25.26 | 25.26 | 12.63 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 25.62 | 25.8 | 24.62 | 25.26 | 12.63 | -0.3 (-1.17%) | 67,200 |
| 16 Apr 2003 | INR | 25.66 | 26.12 | 25.54 | 25.56 | 12.78 | -0.14 (-0.54%) | 24,972 |
| 15 Apr 2003 | INR | 26.12 | 26.12 | 25.12 | 25.7 | 12.85 | +0.44 (+1.74%) | 29,100 |
| 14 Apr 2003 | INR | 25.26 | 25.26 | 25.26 | 25.26 | 12.63 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 25.54 | 25.88 | 25.16 | 25.26 | 12.63 | -0.3 (-1.17%) | 33,528 |
| 10 Apr 2003 | INR | 25.98 | 26.06 | 25.54 | 25.56 | 12.78 | -0.5 (-1.92%) | 30,046 |
| 9 Apr 2003 | INR | 25.54 | 26.44 | 25.54 | 26.06 | 13.03 | 0.0 (0.0%) | 29,116 |
| 8 Apr 2003 | INR | 25.76 | 26.3 | 25.76 | 26.06 | 13.03 | 0.0 (0.0%) | 37,802 |
| 7 Apr 2003 | INR | 25.12 | 26.68 | 25.12 | 26.06 | 13.03 | +0.86 (+3.41%) | 138,664 |
| 4 Apr 2003 | INR | 25.16 | 25.3 | 24.7 | 25.2 | 12.6 | +0.54 (+2.19%) | 54,832 |
| 3 Apr 2003 | INR | 24.44 | 26.76 | 24.44 | 24.66 | 12.33 | +0.14 (+0.57%) | 171,918 |
| 2 Apr 2003 | INR | 24.88 | 25.2 | 24.44 | 24.52 | 12.26 | -0.1 (-0.41%) | 56,560 |
| 1 Apr 2003 | INR | 23.94 | 24.84 | 23.84 | 24.62 | 12.31 | +0.82 (+3.45%) | 287,054 |
