| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2003 | INR | 31.7 | 32.25 | 31.3 | 31.7 | 6.34 | +0.35 (+1.12%) | 229,275 |
| 9 May 2003 | INR | 30.5 | 31.4 | 30.5 | 31.35 | 6.27 | +0.5 (+1.62%) | 270,300 |
| 8 May 2003 | INR | 32.95 | 32.95 | 30.7 | 30.85 | 6.17 | -1.65 (-5.08%) | 352,450 |
| 7 May 2003 | INR | 34.05 | 34.05 | 32.3 | 32.5 | 6.5 | -0.4 (-1.22%) | 352,275 |
| 6 May 2003 | INR | 32.45 | 33.5 | 32.3 | 32.9 | 6.58 | +0.8 (+2.49%) | 457,225 |
| 5 May 2003 | INR | 31.25 | 32.5 | 31.2 | 32.1 | 6.42 | +1.1 (+3.55%) | 270,575 |
| 2 May 2003 | INR | 30.45 | 31.3 | 29.9 | 31 | 6.2 | +0.95 (+3.16%) | 274,300 |
| 1 May 2003 | INR | 30.05 | 30.05 | 30.05 | 30.05 | 6.01 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 29.45 | 30.5 | 29.45 | 30.05 | 6.01 | +0.1 (+0.33%) | 246,525 |
| 29 Apr 2003 | INR | 30 | 30.5 | 29.8 | 29.95 | 5.99 | -0.1 (-0.33%) | 193,550 |
| 28 Apr 2003 | INR | 29.5 | 30.05 | 29.5 | 30.05 | 6.01 | +0.6 (+2.04%) | 232,425 |
| 25 Apr 2003 | INR | 30 | 30.3 | 29.3 | 29.45 | 5.89 | +0.35 (+1.20%) | 224,675 |
| 24 Apr 2003 | INR | 31.25 | 31.25 | 29 | 29.1 | 5.82 | -0.35 (-1.19%) | 331,675 |
| 23 Apr 2003 | INR | 31.45 | 31.45 | 29.35 | 29.45 | 5.89 | -1.2 (-3.92%) | 172,750 |
| 22 Apr 2003 | INR | 31 | 31.5 | 30.3 | 30.65 | 6.13 | 0.0 (0.0%) | 117,700 |
| 21 Apr 2003 | INR | 30.1 | 31 | 30.1 | 30.65 | 6.13 | +0.5 (+1.66%) | 252,000 |
| 18 Apr 2003 | INR | 30.15 | 30.15 | 30.15 | 30.15 | 6.03 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 29.9 | 30.15 | 29.8 | 30.15 | 6.03 | +0.25 (+0.84%) | 280,000 |
| 16 Apr 2003 | INR | 30.55 | 30.55 | 29.4 | 29.9 | 5.98 | +0.05 (+0.17%) | 46,900 |
| 15 Apr 2003 | INR | 29.15 | 29.95 | 29.15 | 29.85 | 5.97 | 0.0 (0.0%) | 18,950 |
| 14 Apr 2003 | INR | 29.85 | 29.85 | 29.85 | 29.85 | 5.97 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 29.25 | 29.85 | 29.25 | 29.85 | 5.97 | +0.3 (+1.02%) | 40,875 |
| 10 Apr 2003 | INR | 28.9 | 30 | 28.9 | 29.55 | 5.91 | -0.3 (-1.01%) | 131,375 |
| 9 Apr 2003 | INR | 30.5 | 30.5 | 29.75 | 29.85 | 5.97 | -0.15 (-0.50%) | 241,175 |
| 8 Apr 2003 | INR | 31.8 | 31.8 | 29.55 | 30 | 6 | -0.15 (-0.50%) | 216,925 |
| 7 Apr 2003 | INR | 28.8 | 30.35 | 28.75 | 30.15 | 6.03 | +1.75 (+6.16%) | 252,300 |
| 4 Apr 2003 | INR | 28.75 | 28.8 | 28.35 | 28.4 | 5.68 | -0.4 (-1.39%) | 31,875 |
| 3 Apr 2003 | INR | 28.45 | 29 | 28.05 | 28.8 | 5.76 | +0.8 (+2.86%) | 91,200 |
| 2 Apr 2003 | INR | 28 | 28.45 | 27.55 | 28 | 5.6 | +0.25 (+0.90%) | 20,075 |
| 1 Apr 2003 | INR | 26.85 | 28.8 | 26.85 | 27.75 | 5.55 | +0.45 (+1.65%) | 74,025 |
