| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2003 | INR | 24.14 | 24.53 | 23.68 | 24.17 | 24.17 | +0.53 (+2.24%) | 112,162 |
| 3 Apr 2003 | INR | 23.57 | 23.88 | 23.47 | 23.64 | 23.64 | +0.15 (+0.64%) | 54,037 |
| 2 Apr 2003 | INR | 23.46 | 23.67 | 23.38 | 23.49 | 23.49 | +0.22 (+0.95%) | 69,675 |
| 1 Apr 2003 | INR | 23.36 | 23.46 | 22.93 | 23.27 | 23.27 | +0.1 (+0.43%) | 246,112 |
| 31 Mar 2003 | INR | 23.47 | 23.47 | 22.67 | 23.17 | 23.17 | -0.27 (-1.15%) | 1,649,587 |
| 28 Mar 2003 | INR | 23.58 | 23.8 | 23.25 | 23.44 | 23.44 | -0.34 (-1.43%) | 237,806 |
| 27 Mar 2003 | INR | 23.93 | 24.05 | 23.36 | 23.78 | 23.78 | -0.23 (-0.96%) | 674,840 |
| 26 Mar 2003 | INR | 23.68 | 24.11 | 23.47 | 24.01 | 24.01 | +0.53 (+2.26%) | 184,322 |
| 25 Mar 2003 | INR | 23.15 | 23.57 | 23.15 | 23.48 | 23.48 | 0.0 (0.0%) | 158,287 |
| 24 Mar 2003 | INR | 23.41 | 23.68 | 23.25 | 23.48 | 23.48 | +0.31 (+1.34%) | 614,353 |
| 22 Mar 2003 | INR | 23.67 | 23.67 | 23.04 | 23.17 | 23.17 | -0.29 (-1.24%) | 51,187 |
| 21 Mar 2003 | INR | 23.31 | 23.57 | 23.15 | 23.46 | 23.46 | +0.21 (+0.90%) | 215,269 |
| 20 Mar 2003 | INR | 23.23 | 23.45 | 22.84 | 23.25 | 23.25 | +0.24 (+1.04%) | 310,940 |
| 19 Mar 2003 | INR | 22.93 | 23.15 | 22.83 | 23.01 | 23.01 | +0.12 (+0.52%) | 183,712 |
| 17 Mar 2003 | INR | 22.83 | 22.93 | 22.61 | 22.89 | 22.89 | 0.0 (0.0%) | 264,506 |
| 13 Mar 2003 | INR | 22.99 | 22.99 | 22.47 | 22.89 | 22.89 | +0.04 (+0.18%) | 1,342,818 |
| 12 Mar 2003 | INR | 23.02 | 23.02 | 22.4 | 22.85 | 22.85 | +0.28 (+1.24%) | 1,298,746 |
| 11 Mar 2003 | INR | 22.51 | 23.03 | 22.24 | 22.57 | 22.57 | -0.29 (-1.27%) | 1,077,028 |
| 10 Mar 2003 | INR | 23.51 | 23.72 | 22.56 | 22.86 | 22.86 | -0.6 (-2.56%) | 658,012 |
| 7 Mar 2003 | INR | 23.47 | 24 | 23.36 | 23.46 | 23.46 | -0.58 (-2.41%) | 621,131 |
| 6 Mar 2003 | INR | 24.3 | 24.32 | 24 | 24.04 | 24.04 | -0.06 (-0.25%) | 263,100 |
| 5 Mar 2003 | INR | 24.53 | 24.53 | 23.81 | 24.1 | 24.1 | -0.41 (-1.67%) | 166,266 |
| 4 Mar 2003 | INR | 26.67 | 26.67 | 24.44 | 24.51 | 24.51 | -0.42 (-1.68%) | 292,303 |
| 3 Mar 2003 | INR | 25.13 | 25.38 | 24.86 | 24.93 | 24.93 | -0.33 (-1.31%) | 371,934 |
| 28 Feb 2003 | INR | 25.17 | 25.38 | 25.16 | 25.26 | 25.26 | +0.15 (+0.60%) | 220,931 |
| 27 Feb 2003 | INR | 25.47 | 25.47 | 24 | 25.11 | 25.11 | +0.24 (+0.97%) | 161,400 |
| 26 Feb 2003 | INR | 24.85 | 25.35 | 24.75 | 24.87 | 24.87 | -0.07 (-0.28%) | 600,328 |
| 25 Feb 2003 | INR | 25.17 | 25.17 | 24.86 | 24.94 | 24.94 | -0.13 (-0.52%) | 149,597 |
| 24 Feb 2003 | INR | 25.47 | 25.47 | 25.07 | 25.07 | 25.07 | -0.12 (-0.48%) | 331,294 |
| 21 Feb 2003 | INR | 25.49 | 25.49 | 25.07 | 25.19 | 25.19 | +0.01 (+0.04%) | 649,903 |
