| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 66.9 | 70 | 66.65 | 68.5 | 68.5 | +1.05 (+1.56%) | 59,016 |
| 21 May 2003 | INR | 68.5 | 69.2 | 67 | 67.45 | 67.45 | -0.85 (-1.24%) | 35,987 |
| 20 May 2003 | INR | 70 | 70.5 | 67.5 | 68.3 | 68.3 | -1.95 (-2.78%) | 40,481 |
| 19 May 2003 | INR | 70.5 | 71.45 | 68.5 | 70.25 | 70.25 | +0.35 (+0.50%) | 54,895 |
| 16 May 2003 | INR | 68.4 | 70.45 | 64.65 | 69.9 | 69.9 | +2 (+2.95%) | 140,472 |
| 15 May 2003 | INR | 66 | 68.25 | 65.5 | 67.9 | 67.9 | +2.25 (+3.43%) | 99,120 |
| 14 May 2003 | INR | 64 | 66.9 | 64 | 65.65 | 65.65 | +2 (+3.14%) | 77,500 |
| 13 May 2003 | INR | 63.5 | 64 | 63.1 | 63.65 | 63.65 | +0.8 (+1.27%) | 26,278 |
| 12 May 2003 | INR | 62.5 | 63.4 | 61.45 | 62.85 | 62.85 | +0.4 (+0.64%) | 53,859 |
| 9 May 2003 | INR | 62.5 | 62.9 | 61.15 | 62.45 | 62.45 | 0.0 (0.0%) | 23,708 |
| 8 May 2003 | INR | 60.3 | 62.5 | 60.3 | 62.45 | 62.45 | -0.05 (-0.08%) | 23,356 |
| 7 May 2003 | INR | 63 | 63 | 61.5 | 62.5 | 62.5 | -0.55 (-0.87%) | 52,185 |
| 6 May 2003 | INR | 63.05 | 63.4 | 61 | 63.05 | 63.05 | +0.5 (+0.80%) | 51,514 |
| 5 May 2003 | INR | 60.1 | 62.75 | 60.1 | 62.55 | 62.55 | +2.5 (+4.16%) | 104,834 |
| 2 May 2003 | INR | 58 | 60.35 | 58 | 60.05 | 60.05 | +2.05 (+3.53%) | 71,171 |
| 1 May 2003 | INR | 0 | 0 | 0 | 58 | 58 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 58 | 58.1 | 57.25 | 58 | 58 | +0.15 (+0.26%) | 31,047 |
| 29 Apr 2003 | INR | 58 | 58.5 | 57.3 | 57.85 | 57.85 | -0.25 (-0.43%) | 45,438 |
| 28 Apr 2003 | INR | 57 | 58.75 | 56.5 | 58.1 | 58.1 | +1.65 (+2.92%) | 78,250 |
| 25 Apr 2003 | INR | 52.65 | 57.5 | 52.65 | 56.45 | 56.45 | +2.6 (+4.83%) | 138,354 |
| 24 Apr 2003 | INR | 52.55 | 54 | 52.5 | 53.85 | 53.85 | +1.4 (+2.67%) | 13,453 |
| 23 Apr 2003 | INR | 53.25 | 54 | 52.2 | 52.45 | 52.45 | -0.75 (-1.41%) | 25,460 |
| 22 Apr 2003 | INR | 53.5 | 53.75 | 53 | 53.2 | 53.2 | +0.15 (+0.28%) | 4,664 |
| 21 Apr 2003 | INR | 53.1 | 53.7 | 52.1 | 53.05 | 53.05 | +0.2 (+0.38%) | 11,625 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 52.85 | 52.85 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 52.7 | 53.5 | 52.7 | 52.85 | 52.85 | -0.65 (-1.21%) | 16,322 |
| 16 Apr 2003 | INR | 53.1 | 53.65 | 52 | 53.5 | 53.5 | +0.4 (+0.75%) | 6,355 |
| 15 Apr 2003 | INR | 53.75 | 54 | 53.05 | 53.1 | 53.1 | -0.65 (-1.21%) | 3,144 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 53.75 | 53.75 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 51 | 55 | 51 | 53.75 | 53.75 | +0.65 (+1.22%) | 19,387 |
