| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2003 | INR | 285 | 294 | 282 | 289 | 289 | +7.2 (+2.56%) | 7,107,040 |
| 9 May 2003 | INR | 282 | 285.6 | 277.2 | 281.8 | 281.8 | +2 (+0.71%) | 6,113,440 |
| 8 May 2003 | INR | 285 | 289.4 | 278.2 | 279.8 | 279.8 | -6.8 (-2.37%) | 5,121,320 |
| 7 May 2003 | INR | 292 | 295.6 | 285 | 286.6 | 286.6 | -1.6 (-0.56%) | 8,567,560 |
| 6 May 2003 | INR | 282 | 293.8 | 280 | 288.2 | 288.2 | +9.6 (+3.45%) | 9,803,840 |
| 5 May 2003 | INR | 292.8 | 295.8 | 273 | 278.6 | 278.6 | -11 (-3.80%) | 9,284,660 |
| 2 May 2003 | INR | 296 | 301.4 | 286.2 | 289.6 | 289.6 | -0.6 (-0.21%) | 17,681,420 |
| 1 May 2003 | INR | 290.2 | 290.2 | 290.2 | 290.2 | 290.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 275.4 | 295 | 275 | 290.2 | 290.2 | +12.6 (+4.54%) | 13,973,620 |
| 29 Apr 2003 | INR | 267 | 283.2 | 267 | 277.6 | 277.6 | +11.8 (+4.44%) | 19,040,060 |
| 28 Apr 2003 | INR | 256 | 269.4 | 251.4 | 265.8 | 265.8 | +10.6 (+4.15%) | 6,320,860 |
| 25 Apr 2003 | INR | 257.6 | 259.8 | 248 | 255.2 | 255.2 | -1.2 (-0.47%) | 2,550,300 |
| 24 Apr 2003 | INR | 263 | 263 | 255.2 | 256.4 | 256.4 | -3.4 (-1.31%) | 3,004,880 |
| 23 Apr 2003 | INR | 259.6 | 263.8 | 254 | 259.8 | 259.8 | +3.6 (+1.41%) | 8,406,660 |
| 22 Apr 2003 | INR | 246.8 | 258.6 | 240.2 | 256.2 | 256.2 | +10.8 (+4.40%) | 10,753,540 |
| 21 Apr 2003 | INR | 250 | 253.8 | 244.2 | 245.4 | 245.4 | -0.6 (-0.24%) | 2,083,740 |
| 18 Apr 2003 | INR | 246 | 246 | 246 | 246 | 246 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 254 | 255 | 243.6 | 246 | 246 | -6 (-2.38%) | 4,404,860 |
| 16 Apr 2003 | INR | 259.6 | 262 | 249.2 | 252 | 252 | -4.2 (-1.64%) | 3,303,560 |
| 15 Apr 2003 | INR | 254 | 275 | 252.6 | 256.2 | 256.2 | +8.2 (+3.31%) | 5,449,060 |
| 14 Apr 2003 | INR | 248 | 248 | 248 | 248 | 248 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 244.6 | 253.8 | 241 | 248 | 248 | +4.2 (+1.72%) | 2,732,600 |
| 10 Apr 2003 | INR | 258 | 258 | 242 | 243.8 | 243.8 | -11.8 (-4.62%) | 5,010,260 |
| 9 Apr 2003 | INR | 251 | 263.8 | 251 | 255.6 | 255.6 | +5.2 (+2.08%) | 14,023,080 |
| 8 Apr 2003 | INR | 235 | 260.8 | 235 | 250.4 | 250.4 | +14.2 (+6.01%) | 25,894,860 |
| 7 Apr 2003 | INR | 235 | 239.2 | 234.4 | 236.2 | 236.2 | +2.6 (+1.11%) | 5,479,520 |
| 4 Apr 2003 | INR | 236.2 | 238.4 | 233 | 233.6 | 233.6 | -2.8 (-1.18%) | 6,654,500 |
| 3 Apr 2003 | INR | 238 | 243.8 | 235 | 236.4 | 236.4 | +0.6 (+0.25%) | 11,939,360 |
| 2 Apr 2003 | INR | 233.8 | 238 | 230.4 | 235.8 | 235.8 | +5 (+2.17%) | 11,719,560 |
| 1 Apr 2003 | INR | 224 | 238.2 | 221 | 230.8 | 230.8 | +11.6 (+5.29%) | 24,699,800 |
