| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2003 | INR | 79.7 | 80.4 | 78 | 80 | 80 | +2.5 (+3.23%) | 55,110 |
| 20 May 2003 | INR | 76 | 79.5 | 76 | 77.5 | 77.5 | +1.5 (+1.97%) | 58,404 |
| 19 May 2003 | INR | 76.7 | 78 | 73.55 | 76 | 76 | -0.5 (-0.65%) | 45,360 |
| 16 May 2003 | INR | 74 | 77.6 | 73.4 | 76.5 | 76.5 | +4 (+5.52%) | 120,360 |
| 15 May 2003 | INR | 70 | 73.85 | 70 | 72.5 | 72.5 | +2.95 (+4.24%) | 123,751 |
| 14 May 2003 | INR | 70.8 | 73.25 | 69.55 | 69.55 | 69.55 | +1 (+1.46%) | 122,320 |
| 13 May 2003 | INR | 65.35 | 69.75 | 65.35 | 68.55 | 68.55 | +4.05 (+6.28%) | 137,893 |
| 12 May 2003 | INR | 63.55 | 64.9 | 63.5 | 64.5 | 64.5 | +2.15 (+3.45%) | 27,915 |
| 9 May 2003 | INR | 60.25 | 62.5 | 60.25 | 62.35 | 62.35 | -0.65 (-1.03%) | 33,837 |
| 8 May 2003 | INR | 63 | 63.25 | 60.55 | 63 | 63 | 0.0 (0.0%) | 27,122 |
| 7 May 2003 | INR | 65.85 | 65.85 | 62.5 | 63 | 63 | -2.05 (-3.15%) | 42,863 |
| 6 May 2003 | INR | 64.7 | 65.7 | 63.5 | 65.05 | 65.05 | +2.05 (+3.25%) | 164,986 |
| 5 May 2003 | INR | 56.05 | 63.4 | 56.05 | 63 | 63 | +7 (+12.50%) | 150,246 |
| 2 May 2003 | INR | 56.25 | 57.45 | 55.95 | 56 | 56 | -0.35 (-0.62%) | 17,014 |
| 30 Apr 2003 | INR | 57.35 | 57.5 | 56.2 | 56.35 | 56.35 | 0.0 (0.0%) | 11,254 |
| 29 Apr 2003 | INR | 57 | 57 | 56.3 | 56.35 | 56.35 | -0.65 (-1.14%) | 31,936 |
| 28 Apr 2003 | INR | 57 | 57.45 | 56.3 | 57 | 57 | 0.0 (0.0%) | 22,046 |
| 25 Apr 2003 | INR | 55.4 | 57.5 | 55 | 57 | 57 | -0.5 (-0.87%) | 19,966 |
| 24 Apr 2003 | INR | 57.5 | 58 | 56.5 | 57.5 | 57.5 | -0.5 (-0.86%) | 19,592 |
| 23 Apr 2003 | INR | 58.25 | 58.5 | 57.05 | 58 | 58 | 0.0 (0.0%) | 23,092 |
| 22 Apr 2003 | INR | 56 | 58 | 55.15 | 58 | 58 | +2.2 (+3.94%) | 34,389 |
| 21 Apr 2003 | INR | 57.1 | 58 | 55.6 | 55.8 | 55.8 | -1.3 (-2.28%) | 15,776 |
| 17 Apr 2003 | INR | 56.4 | 57.25 | 56 | 57.1 | 57.1 | -0.4 (-0.70%) | 11,887 |
| 16 Apr 2003 | INR | 57.5 | 58.5 | 57.3 | 57.5 | 57.5 | -0.5 (-0.86%) | 9,669 |
| 15 Apr 2003 | INR | 56.3 | 58.5 | 55.6 | 58 | 58 | +1.4 (+2.47%) | 17,092 |
| 11 Apr 2003 | INR | 58 | 59.35 | 55.8 | 56.6 | 56.6 | -2.4 (-4.07%) | 41,188 |
| 10 Apr 2003 | INR | 56 | 59 | 54.25 | 59 | 59 | +3 (+5.36%) | 35,918 |
| 9 Apr 2003 | INR | 55.4 | 56.4 | 55.25 | 56 | 56 | -0.55 (-0.97%) | 16,830 |
| 8 Apr 2003 | INR | 54.75 | 56.8 | 53.7 | 56.55 | 56.55 | +1.05 (+1.89%) | 21,548 |
| 7 Apr 2003 | INR | 53.8 | 56 | 53.8 | 55.5 | 55.5 | +1.7 (+3.16%) | 25,991 |
