| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2003 | INR | 17.9 | 18.5 | 17.75 | 18.5 | 3.0833 | +0.75 (+4.23%) | 32,332 |
| 20 May 2003 | INR | 17.5 | 17.95 | 17.5 | 17.75 | 2.9583 | +0.15 (+0.85%) | 17,085 |
| 19 May 2003 | INR | 18.05 | 18.05 | 17.6 | 17.6 | 2.9333 | +0.4 (+2.33%) | 12,750 |
| 16 May 2003 | INR | 17.25 | 17.5 | 17.15 | 17.2 | 2.8667 | +0.3 (+1.78%) | 3,525 |
| 15 May 2003 | INR | 16 | 17.5 | 16 | 16.9 | 2.8167 | -0.1 (-0.59%) | 9,500 |
| 14 May 2003 | INR | 16.5 | 17.5 | 16.25 | 17 | 2.8333 | +0.6 (+3.66%) | 15,550 |
| 13 May 2003 | INR | 16.05 | 16.4 | 16.05 | 16.4 | 2.7333 | +0.25 (+1.55%) | 2,197 |
| 12 May 2003 | INR | 15.75 | 16.15 | 15.75 | 16.15 | 2.6917 | +0.15 (+0.94%) | 2,339 |
| 9 May 2003 | INR | 15.6 | 16.45 | 15.6 | 16 | 2.6667 | +0.25 (+1.59%) | 11,467 |
| 8 May 2003 | INR | 15.8 | 15.85 | 15.5 | 15.75 | 2.625 | +0.2 (+1.29%) | 3,277 |
| 7 May 2003 | INR | 15.6 | 15.6 | 15.4 | 15.55 | 2.5917 | -0.45 (-2.81%) | 1,540 |
| 6 May 2003 | INR | 15.6 | 16 | 15.5 | 16 | 2.6667 | +0.1 (+0.63%) | 4,404 |
| 5 May 2003 | INR | 16 | 16.15 | 15.5 | 15.9 | 2.65 | +0.05 (+0.32%) | 5,239 |
| 2 May 2003 | INR | 16.45 | 16.45 | 15.2 | 15.85 | 2.6417 | +0.95 (+6.38%) | 3,563 |
| 30 Apr 2003 | INR | 14.8 | 14.9 | 14.55 | 14.9 | 2.4833 | +0.55 (+3.83%) | 6,490 |
| 29 Apr 2003 | INR | 14.6 | 14.7 | 14.35 | 14.35 | 2.3917 | -0.4 (-2.71%) | 3,948 |
| 28 Apr 2003 | INR | 14.4 | 14.75 | 14.35 | 14.75 | 2.4583 | +0.3 (+2.08%) | 2,330 |
| 25 Apr 2003 | INR | 14 | 14.45 | 14 | 14.45 | 2.4083 | +0.45 (+3.21%) | 10,670 |
| 24 Apr 2003 | INR | 14 | 14.25 | 14 | 14 | 2.3333 | 0.0 (0.0%) | 9,177 |
| 23 Apr 2003 | INR | 14 | 14.1 | 14 | 14 | 2.3333 | 0.0 (0.0%) | 8,350 |
| 22 Apr 2003 | INR | 14.3 | 14.3 | 14 | 14 | 2.3333 | +0.1 (+0.72%) | 19,044 |
| 21 Apr 2003 | INR | 14 | 14.2 | 13.9 | 13.9 | 2.3167 | -0.1 (-0.71%) | 21,274 |
| 17 Apr 2003 | INR | 13.8 | 14.05 | 13.8 | 14 | 2.3333 | +0.05 (+0.36%) | 3,042 |
| 16 Apr 2003 | INR | 14.25 | 14.35 | 13.95 | 13.95 | 2.325 | +0.05 (+0.36%) | 6,563 |
| 15 Apr 2003 | INR | 15 | 15 | 13.25 | 13.9 | 2.3167 | -0.9 (-6.08%) | 8,769 |
| 11 Apr 2003 | INR | 14.7 | 15 | 14.7 | 14.8 | 2.4667 | -0.65 (-4.21%) | 1,118 |
| 10 Apr 2003 | INR | 15.65 | 15.65 | 14.85 | 15.45 | 2.575 | 0.0 (0.0%) | 900 |
| 9 Apr 2003 | INR | 14.8 | 15.45 | 14.8 | 15.45 | 2.575 | -0.05 (-0.32%) | 1,133 |
| 8 Apr 2003 | INR | 14.95 | 15.6 | 14.95 | 15.5 | 2.5833 | +0.6 (+4.03%) | 4,240 |
| 7 Apr 2003 | INR | 15.2 | 15.2 | 14.5 | 14.9 | 2.4833 | +0.4 (+2.76%) | 3,150 |
