| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2003 | INR | 37.4 | 38.15 | 37.35 | 38 | 7.6 | +0.5 (+1.33%) | 221,415 |
| 9 May 2003 | INR | 37.05 | 37.6 | 37.05 | 37.5 | 7.5 | +0.05 (+0.13%) | 161,215 |
| 8 May 2003 | INR | 37.4 | 37.6 | 37.05 | 37.45 | 7.49 | -0.05 (-0.13%) | 217,720 |
| 7 May 2003 | INR | 37.15 | 37.65 | 37.15 | 37.5 | 7.5 | 0.0 (0.0%) | 124,555 |
| 6 May 2003 | INR | 37.65 | 37.65 | 37.5 | 37.5 | 7.5 | +0.05 (+0.13%) | 229,925 |
| 5 May 2003 | INR | 37.5 | 37.55 | 37.1 | 37.45 | 7.49 | +0.05 (+0.13%) | 169,470 |
| 2 May 2003 | INR | 36.9 | 37.6 | 36.9 | 37.4 | 7.48 | +0.4 (+1.08%) | 232,930 |
| 1 May 2003 | INR | 37 | 37 | 37 | 37 | 7.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 36.95 | 37.1 | 36.95 | 37 | 7.4 | +0.15 (+0.41%) | 197,965 |
| 29 Apr 2003 | INR | 36.5 | 37.1 | 36.25 | 36.85 | 7.37 | +0.35 (+0.96%) | 278,725 |
| 28 Apr 2003 | INR | 36.75 | 37 | 36.5 | 36.5 | 7.3 | -0.45 (-1.22%) | 129,970 |
| 25 Apr 2003 | INR | 36.5 | 37.05 | 36.5 | 36.95 | 7.39 | +0.45 (+1.23%) | 245,095 |
| 24 Apr 2003 | INR | 36.8 | 37 | 36.5 | 36.5 | 7.3 | -0.3 (-0.82%) | 105,095 |
| 23 Apr 2003 | INR | 36.5 | 37.1 | 36.1 | 36.8 | 7.36 | +0.3 (+0.82%) | 165,100 |
| 22 Apr 2003 | INR | 36.55 | 36.6 | 36.35 | 36.5 | 7.3 | -0.15 (-0.41%) | 116,120 |
| 21 Apr 2003 | INR | 36.1 | 36.8 | 35.8 | 36.65 | 7.33 | +0.6 (+1.66%) | 172,505 |
| 18 Apr 2003 | INR | 36.05 | 36.05 | 36.05 | 36.05 | 7.21 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 35.65 | 36.15 | 35.65 | 36.05 | 7.21 | +0.1 (+0.28%) | 236,245 |
| 16 Apr 2003 | INR | 35.35 | 36 | 35.35 | 35.95 | 7.19 | +0.45 (+1.27%) | 440,010 |
| 15 Apr 2003 | INR | 34.25 | 35.7 | 34.25 | 35.5 | 7.1 | +0.85 (+2.45%) | 186,145 |
| 14 Apr 2003 | INR | 34.65 | 34.65 | 34.65 | 34.65 | 6.93 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 34.55 | 34.75 | 34.5 | 34.65 | 6.93 | +0.15 (+0.43%) | 62,215 |
| 10 Apr 2003 | INR | 34.4 | 34.65 | 34.4 | 34.5 | 6.9 | +0.05 (+0.15%) | 101,895 |
| 9 Apr 2003 | INR | 34.85 | 34.85 | 34.1 | 34.45 | 6.89 | +0.1 (+0.29%) | 139,645 |
| 8 Apr 2003 | INR | 33.6 | 34.55 | 33.6 | 34.35 | 6.87 | +0.25 (+0.73%) | 492,880 |
| 7 Apr 2003 | INR | 34.05 | 34.25 | 33.55 | 34.1 | 6.82 | -0.1 (-0.29%) | 68,315 |
| 4 Apr 2003 | INR | 34.45 | 34.45 | 34 | 34.2 | 6.84 | +0.15 (+0.44%) | 46,510 |
| 3 Apr 2003 | INR | 34.25 | 34.25 | 33.8 | 34.05 | 6.81 | 0.0 (0.0%) | 29,355 |
| 2 Apr 2003 | INR | 33.75 | 34.2 | 33.75 | 34.05 | 6.81 | +0.15 (+0.44%) | 47,090 |
| 1 Apr 2003 | INR | 33.5 | 34 | 33.5 | 33.9 | 6.78 | +0.4 (+1.19%) | 43,555 |
