| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2003 | INR | 124.8 | 124.8 | 120.7 | 121 | 24.2 | +0.8 (+0.67%) | 8,273 |
| 15 May 2003 | INR | 119.5 | 121.9 | 116.8 | 120.2 | 24.04 | +3.1 (+2.65%) | 10,503 |
| 14 May 2003 | INR | 117.35 | 119 | 116.2 | 117.1 | 23.42 | +1.3 (+1.12%) | 20,442 |
| 13 May 2003 | INR | 110 | 116.95 | 110 | 115.8 | 23.16 | -0.9 (-0.77%) | 11,364 |
| 12 May 2003 | INR | 117.1 | 117.5 | 115.5 | 116.7 | 23.34 | +0.2 (+0.17%) | 6,703 |
| 9 May 2003 | INR | 116.7 | 117.2 | 115.6 | 116.5 | 23.3 | +1.15 (+1.00%) | 5,735 |
| 8 May 2003 | INR | 117.6 | 119.9 | 115.3 | 115.35 | 23.07 | -3.1 (-2.62%) | 14,977 |
| 7 May 2003 | INR | 119.55 | 120.05 | 118 | 118.45 | 23.69 | -1.1 (-0.92%) | 8,843 |
| 6 May 2003 | INR | 121.05 | 121.8 | 119.15 | 119.55 | 23.91 | -1.05 (-0.87%) | 15,889 |
| 5 May 2003 | INR | 122 | 123.05 | 120.5 | 120.6 | 24.12 | -0.8 (-0.66%) | 17,771 |
| 2 May 2003 | INR | 125.75 | 127 | 121.15 | 121.4 | 24.28 | -1.15 (-0.94%) | 22,048 |
| 30 Apr 2003 | INR | 128.9 | 128.9 | 122 | 122.55 | 24.51 | +1.15 (+0.95%) | 8,822 |
| 29 Apr 2003 | INR | 122.1 | 123 | 121.35 | 121.4 | 24.28 | -0.6 (-0.49%) | 1,438 |
| 28 Apr 2003 | INR | 121 | 123 | 120.6 | 122 | 24.4 | 0.0 (0.0%) | 3,885 |
| 25 Apr 2003 | INR | 122.5 | 122.9 | 120.1 | 122 | 24.4 | -0.5 (-0.41%) | 5,748 |
| 24 Apr 2003 | INR | 122.5 | 124 | 122.15 | 122.5 | 24.5 | -0.6 (-0.49%) | 5,841 |
| 23 Apr 2003 | INR | 122.25 | 123.2 | 121.3 | 123.1 | 24.62 | +0.6 (+0.49%) | 5,846 |
| 22 Apr 2003 | INR | 121.55 | 123.65 | 121.55 | 122.5 | 24.5 | 0.0 (0.0%) | 4,561 |
| 21 Apr 2003 | INR | 122.05 | 123.85 | 122.05 | 122.5 | 24.5 | -1 (-0.81%) | 4,688 |
| 17 Apr 2003 | INR | 122.6 | 124 | 122.6 | 123.5 | 24.7 | +0.6 (+0.49%) | 9,516 |
| 16 Apr 2003 | INR | 124 | 124.25 | 122.25 | 122.9 | 24.58 | -2.6 (-2.07%) | 16,952 |
| 15 Apr 2003 | INR | 121.8 | 125.5 | 121.65 | 125.5 | 25.1 | +3 (+2.45%) | 5,395 |
| 11 Apr 2003 | INR | 122 | 125.65 | 122 | 122.5 | 24.5 | -1.5 (-1.21%) | 10,841 |
| 10 Apr 2003 | INR | 124 | 125.95 | 122 | 124 | 24.8 | -2.5 (-1.98%) | 6,154 |
| 9 Apr 2003 | INR | 125 | 126.5 | 123.8 | 126.5 | 25.3 | -0.15 (-0.12%) | 10,445 |
| 8 Apr 2003 | INR | 125 | 126.7 | 124.45 | 126.65 | 25.33 | +1.2 (+0.96%) | 6,173 |
| 7 Apr 2003 | INR | 125.5 | 125.85 | 123.35 | 125.45 | 25.09 | +1.55 (+1.25%) | 5,027 |
| 4 Apr 2003 | INR | 124.25 | 125.5 | 123.9 | 123.9 | 24.78 | -1 (-0.80%) | 7,290 |
| 3 Apr 2003 | INR | 123 | 125 | 123 | 124.9 | 24.98 | +0.05 (+0.04%) | 4,223 |
| 2 Apr 2003 | INR | 121 | 124.85 | 121 | 124.85 | 24.97 | +3.7 (+3.05%) | 6,236 |
