| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2003 | INR | 205 | 208.9 | 205 | 206.05 | 206.05 | +0.65 (+0.32%) | 206,283 |
| 9 May 2003 | INR | 208.6 | 210.5 | 205 | 205.4 | 205.4 | -4.25 (-2.03%) | 259,249 |
| 8 May 2003 | INR | 213.5 | 214 | 208.55 | 209.65 | 209.65 | -3.65 (-1.71%) | 536,989 |
| 7 May 2003 | INR | 211 | 214.5 | 207.15 | 213.3 | 213.3 | +3.6 (+1.72%) | 686,401 |
| 6 May 2003 | INR | 206 | 210.8 | 205 | 209.7 | 209.7 | +4.25 (+2.07%) | 487,396 |
| 5 May 2003 | INR | 206.9 | 207 | 204.2 | 205.45 | 205.45 | 0.0 (0.0%) | 393,924 |
| 2 May 2003 | INR | 202 | 206.4 | 199.25 | 205.45 | 205.45 | +2.05 (+1.01%) | 831,444 |
| 1 May 2003 | INR | 203.4 | 203.4 | 203.4 | 203.4 | 203.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 203.5 | 204 | 199.75 | 203.4 | 203.4 | 0.0 (0.0%) | 506,227 |
| 29 Apr 2003 | INR | 198.9 | 204.8 | 198.5 | 203.4 | 203.4 | +6.5 (+3.30%) | 1,077,764 |
| 28 Apr 2003 | INR | 196.95 | 199.15 | 192.5 | 196.9 | 196.9 | +1.2 (+0.61%) | 619,078 |
| 25 Apr 2003 | INR | 190 | 196.9 | 188.1 | 195.7 | 195.7 | +7.75 (+4.12%) | 883,145 |
| 24 Apr 2003 | INR | 189.75 | 191.4 | 186.55 | 187.95 | 187.95 | -0.1 (-0.05%) | 906,261 |
| 23 Apr 2003 | INR | 184.9 | 191.95 | 184.15 | 188.05 | 188.05 | +4.7 (+2.56%) | 1,078,315 |
| 22 Apr 2003 | INR | 184.95 | 188.2 | 180.05 | 183.35 | 183.35 | +0.15 (+0.08%) | 964,891 |
| 21 Apr 2003 | INR | 187.7 | 190 | 182.55 | 183.2 | 183.2 | -2.85 (-1.53%) | 663,460 |
| 18 Apr 2003 | INR | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 194.5 | 194.8 | 185.5 | 186.05 | 186.05 | -8.15 (-4.20%) | 741,387 |
| 16 Apr 2003 | INR | 197 | 197 | 192.35 | 194.2 | 194.2 | -1.55 (-0.79%) | 598,846 |
| 15 Apr 2003 | INR | 207 | 208 | 194.75 | 195.75 | 195.75 | -10.25 (-4.98%) | 971,311 |
| 14 Apr 2003 | INR | 206 | 206 | 206 | 206 | 206 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 195 | 207.5 | 195 | 206 | 206 | +13 (+6.74%) | 2,691,883 |
| 10 Apr 2003 | INR | 190 | 193.8 | 184.55 | 193 | 193 | +9.15 (+4.98%) | 1,936,412 |
| 9 Apr 2003 | INR | 188 | 190 | 181.1 | 183.85 | 183.85 | -4.85 (-2.57%) | 863,471 |
| 8 Apr 2003 | INR | 195 | 195.75 | 186.2 | 188.7 | 188.7 | -6.35 (-3.26%) | 728,622 |
| 7 Apr 2003 | INR | 195.45 | 198.7 | 194.1 | 195.05 | 195.05 | +1.65 (+0.85%) | 614,338 |
| 4 Apr 2003 | INR | 193.9 | 193.9 | 191.25 | 193.4 | 193.4 | -1.15 (-0.59%) | 395,679 |
| 3 Apr 2003 | INR | 193 | 195.5 | 192 | 194.55 | 194.55 | +3.3 (+1.73%) | 604,907 |
| 2 Apr 2003 | INR | 188.45 | 192.7 | 188.2 | 191.25 | 191.25 | +5.3 (+2.85%) | 1,004,277 |
| 1 Apr 2003 | INR | 189.8 | 193.9 | 184.15 | 185.95 | 185.95 | -2.25 (-1.20%) | 1,317,455 |
