| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2003 | INR | 29.08 | 30.13 | 29.08 | 29.95 | 29.95 | +0.49 (+1.66%) | 340,978 |
| 20 May 2003 | INR | 28.48 | 29.65 | 28.37 | 29.46 | 29.46 | +0.68 (+2.36%) | 224,784 |
| 19 May 2003 | INR | 28.59 | 30.29 | 26.67 | 28.78 | 28.78 | -0.95 (-3.20%) | 117,281 |
| 16 May 2003 | INR | 30.19 | 30.19 | 28.76 | 29.73 | 29.73 | +0.04 (+0.13%) | 518,747 |
| 15 May 2003 | INR | 28.62 | 29.86 | 28.61 | 29.69 | 29.69 | +1.03 (+3.59%) | 436,040 |
| 14 May 2003 | INR | 28.43 | 28.79 | 28.27 | 28.66 | 28.66 | +0.27 (+0.95%) | 269,831 |
| 13 May 2003 | INR | 27.95 | 28.51 | 27.95 | 28.39 | 28.39 | +0.45 (+1.61%) | 275,344 |
| 12 May 2003 | INR | 27.42 | 28.05 | 27.31 | 27.94 | 27.94 | +0.48 (+1.75%) | 358,725 |
| 9 May 2003 | INR | 27.62 | 27.62 | 26.94 | 27.46 | 27.46 | +0.26 (+0.96%) | 243,431 |
| 8 May 2003 | INR | 27.2 | 27.3 | 26.67 | 27.2 | 27.2 | -0.01 (-0.04%) | 219,056 |
| 7 May 2003 | INR | 27.11 | 27.31 | 27.05 | 27.21 | 27.21 | -0.04 (-0.15%) | 306,525 |
| 6 May 2003 | INR | 27.47 | 27.52 | 26.56 | 27.25 | 27.25 | +1.06 (+4.05%) | 534,553 |
| 5 May 2003 | INR | 25.6 | 26.5 | 25.6 | 26.19 | 26.19 | +0.7 (+2.75%) | 524,719 |
| 2 May 2003 | INR | 25.07 | 25.58 | 25.07 | 25.49 | 25.49 | +0.44 (+1.76%) | 157,416 |
| 30 Apr 2003 | INR | 25.38 | 25.38 | 24.96 | 25.05 | 25.05 | -0.01 (-0.04%) | 115,706 |
| 29 Apr 2003 | INR | 25.17 | 25.6 | 24.98 | 25.06 | 25.06 | +0.08 (+0.32%) | 142,584 |
| 28 Apr 2003 | INR | 25.12 | 25.17 | 24.85 | 24.98 | 24.98 | -0.13 (-0.52%) | 119,400 |
| 25 Apr 2003 | INR | 25.39 | 25.45 | 24.96 | 25.11 | 25.11 | -0.27 (-1.06%) | 357,187 |
| 24 Apr 2003 | INR | 25.49 | 25.6 | 25.17 | 25.38 | 25.38 | -0.15 (-0.59%) | 59,166 |
| 23 Apr 2003 | INR | 25.4 | 25.7 | 25.4 | 25.53 | 25.53 | -0.01 (-0.04%) | 51,637 |
| 22 Apr 2003 | INR | 25.27 | 25.9 | 25.27 | 25.54 | 25.54 | +0.23 (+0.91%) | 519,759 |
| 21 Apr 2003 | INR | 25.17 | 25.39 | 24.96 | 25.31 | 25.31 | +0.73 (+2.97%) | 213,112 |
| 17 Apr 2003 | INR | 25.07 | 25.39 | 24.33 | 24.58 | 24.58 | -0.51 (-2.03%) | 1,753,218 |
| 16 Apr 2003 | INR | 24.74 | 25.17 | 24.53 | 25.09 | 25.09 | +0.49 (+1.99%) | 298,922 |
| 15 Apr 2003 | INR | 24.64 | 24.85 | 24.53 | 24.6 | 24.6 | -0.03 (-0.12%) | 115,003 |
| 11 Apr 2003 | INR | 24.75 | 24.86 | 24.53 | 24.63 | 24.63 | -0.27 (-1.08%) | 115,153 |
| 10 Apr 2003 | INR | 24.53 | 25.17 | 24.32 | 24.9 | 24.9 | +0.37 (+1.51%) | 168,028 |
| 9 Apr 2003 | INR | 24.53 | 25.22 | 23.95 | 24.53 | 24.53 | 0.0 (0.0%) | 1,029,028 |
| 8 Apr 2003 | INR | 24.53 | 24.73 | 24.32 | 24.53 | 24.53 | +0.03 (+0.12%) | 379,856 |
| 7 Apr 2003 | INR | 24.22 | 24.75 | 24.21 | 24.5 | 24.5 | +0.33 (+1.37%) | 145,481 |
