| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2003 | INR | 134.46 | 135 | 130.5 | 133.74 | 129.885 | +2.52 (+1.92%) | 198,336 |
| 12 May 2003 | INR | 133.86 | 133.92 | 130.2 | 131.22 | 127.4377 | -1.08 (-0.82%) | 159,300 |
| 9 May 2003 | INR | 127.56 | 148.98 | 127.56 | 132.3 | 128.4865 | -1.38 (-1.03%) | 276,480 |
| 8 May 2003 | INR | 135.9 | 138 | 132.18 | 133.68 | 129.8267 | -1.08 (-0.80%) | 419,652 |
| 7 May 2003 | INR | 132.24 | 135.6 | 132.24 | 134.76 | 130.8756 | +5.4 (+4.17%) | 795,312 |
| 6 May 2003 | INR | 125.04 | 131.52 | 124.98 | 129.36 | 125.6313 | +4.44 (+3.55%) | 445,128 |
| 5 May 2003 | INR | 126.72 | 126.72 | 123.48 | 124.92 | 121.3192 | +0.12 (+0.10%) | 84,864 |
| 2 May 2003 | INR | 124.08 | 125.7 | 124.08 | 124.8 | 121.2027 | -0.06 (-0.05%) | 64,536 |
| 1 May 2003 | INR | 124.86 | 124.86 | 124.86 | 124.86 | 121.261 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 124.98 | 125.16 | 123.48 | 124.86 | 121.261 | -0.06 (-0.05%) | 67,440 |
| 29 Apr 2003 | INR | 126.48 | 127.38 | 124.74 | 124.92 | 121.3192 | -0.06 (-0.05%) | 136,152 |
| 28 Apr 2003 | INR | 122.58 | 125.52 | 122.58 | 124.98 | 121.3775 | +0.42 (+0.34%) | 109,692 |
| 25 Apr 2003 | INR | 121.14 | 124.98 | 121.02 | 124.56 | 120.9696 | -0.42 (-0.34%) | 215,112 |
| 24 Apr 2003 | INR | 132.18 | 132.18 | 122.28 | 124.98 | 121.3775 | +1.26 (+1.02%) | 172,380 |
| 23 Apr 2003 | INR | 126 | 126 | 121.26 | 123.72 | 120.1538 | -1.26 (-1.01%) | 160,800 |
| 22 Apr 2003 | INR | 127.38 | 127.38 | 124.02 | 124.98 | 121.3775 | +0.18 (+0.14%) | 142,800 |
| 21 Apr 2003 | INR | 126.48 | 129.42 | 124.14 | 124.8 | 121.2027 | -0.12 (-0.10%) | 92,340 |
| 18 Apr 2003 | INR | 124.92 | 124.92 | 124.92 | 124.92 | 121.3192 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 121.8 | 125.46 | 121.62 | 124.92 | 121.3192 | +2.64 (+2.16%) | 228,660 |
| 16 Apr 2003 | INR | 123.9 | 123.9 | 121.5 | 122.28 | 118.7553 | -0.48 (-0.39%) | 74,988 |
| 15 Apr 2003 | INR | 126 | 132.48 | 121.8 | 122.76 | 119.2215 | +0.78 (+0.64%) | 172,848 |
| 14 Apr 2003 | INR | 121.98 | 121.98 | 121.98 | 121.98 | 118.464 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 123 | 125.94 | 118.98 | 121.98 | 118.464 | -2.4 (-1.93%) | 216,696 |
| 10 Apr 2003 | INR | 128.52 | 129 | 123.06 | 124.38 | 120.7948 | -5.1 (-3.94%) | 166,428 |
| 9 Apr 2003 | INR | 129.48 | 130.98 | 129 | 129.48 | 125.7478 | -0.42 (-0.32%) | 111,192 |
| 8 Apr 2003 | INR | 126 | 131.22 | 125.52 | 129.9 | 126.1557 | -0.12 (-0.09%) | 165,420 |
| 7 Apr 2003 | INR | 128.52 | 132.18 | 128.52 | 130.02 | 126.2722 | +1.32 (+1.03%) | 232,056 |
| 4 Apr 2003 | INR | 125.52 | 129.84 | 124.98 | 128.7 | 124.9903 | +3.96 (+3.17%) | 320,412 |
| 3 Apr 2003 | INR | 124.02 | 126.3 | 123.78 | 124.74 | 121.1444 | +0.72 (+0.58%) | 161,316 |
| 2 Apr 2003 | INR | 124.08 | 124.62 | 123.12 | 124.02 | 120.4452 | -0.3 (-0.24%) | 48,468 |
