| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | INR | 33.2 | 37 | 33.2 | 35.3 | 35.3 | +2.4 (+7.29%) | 1,739,284 |
| 1 Jul 2003 | INR | 32.1 | 33.15 | 32.1 | 32.9 | 32.9 | +0.8 (+2.49%) | 174,732 |
| 30 Jun 2003 | INR | 31.75 | 33 | 31.3 | 32.1 | 32.1 | +0.05 (+0.16%) | 313,710 |
| 27 Jun 2003 | INR | 32.95 | 32.95 | 31.75 | 32.05 | 32.05 | -0.2 (-0.62%) | 140,956 |
| 26 Jun 2003 | INR | 32.2 | 33.5 | 32.2 | 32.25 | 32.25 | -0.35 (-1.07%) | 182,306 |
| 25 Jun 2003 | INR | 33.9 | 34 | 32.5 | 32.6 | 32.6 | -0.9 (-2.69%) | 177,645 |
| 24 Jun 2003 | INR | 35.5 | 35.5 | 33.1 | 33.5 | 33.5 | -1.35 (-3.87%) | 331,029 |
| 23 Jun 2003 | INR | 35.5 | 35.9 | 33.9 | 34.85 | 34.85 | +6.85 (+24.46%) | 350,539 |
| 22 May 2003 | INR | 29 | 30 | 27.75 | 28 | 28 | -1 (-3.45%) | 778,199 |
| 21 May 2003 | INR | 29.9 | 30.3 | 28.75 | 29 | 29 | -0.5 (-1.69%) | 474,252 |
| 20 May 2003 | INR | 30 | 30 | 29.1 | 29.5 | 29.5 | -0.5 (-1.67%) | 365,623 |
| 19 May 2003 | INR | 31.5 | 32.2 | 29.85 | 30 | 30 | -1.15 (-3.69%) | 794,242 |
| 16 May 2003 | INR | 29.75 | 31.5 | 29.3 | 31.15 | 31.15 | +1.5 (+5.06%) | 829,665 |
| 15 May 2003 | INR | 28.8 | 30.3 | 28.4 | 29.65 | 29.65 | +1.1 (+3.85%) | 962,857 |
| 14 May 2003 | INR | 27.4 | 28.6 | 27.1 | 28.55 | 28.55 | +1.95 (+7.33%) | 714,686 |
| 13 May 2003 | INR | 25.75 | 26.6 | 25.5 | 26.6 | 26.6 | +1.05 (+4.11%) | 305,019 |
| 12 May 2003 | INR | 26 | 26.2 | 25.25 | 25.55 | 25.55 | -0.45 (-1.73%) | 205,032 |
| 9 May 2003 | INR | 26 | 26.5 | 25.55 | 26 | 26 | +0.45 (+1.76%) | 157,770 |
| 8 May 2003 | INR | 26.9 | 27 | 25.4 | 25.55 | 25.55 | -1.25 (-4.66%) | 260,538 |
| 7 May 2003 | INR | 27.05 | 27.35 | 26.6 | 26.8 | 26.8 | -0.2 (-0.74%) | 190,020 |
| 6 May 2003 | INR | 27.75 | 28 | 26.85 | 27 | 27 | -0.55 (-2.00%) | 296,144 |
| 5 May 2003 | INR | 28.25 | 28.35 | 27.4 | 27.55 | 27.55 | -0.45 (-1.61%) | 334,198 |
| 2 May 2003 | INR | 28.2 | 28.35 | 27.85 | 28 | 28 | +0.25 (+0.90%) | 150,808 |
| 30 Apr 2003 | INR | 28 | 28.95 | 27.6 | 27.75 | 27.75 | +0.5 (+1.83%) | 384,175 |
| 29 Apr 2003 | INR | 29.4 | 29.85 | 27.15 | 27.25 | 27.25 | -0.5 (-1.80%) | 557,745 |
| 28 Apr 2003 | INR | 27.1 | 28 | 26.9 | 27.75 | 27.75 | +0.95 (+3.54%) | 197,907 |
| 25 Apr 2003 | INR | 28.5 | 28.5 | 26.5 | 26.8 | 26.8 | -1.2 (-4.29%) | 221,982 |
| 24 Apr 2003 | INR | 27.85 | 28.25 | 27.85 | 28 | 28 | +0.75 (+2.75%) | 67,701 |
| 23 Apr 2003 | INR | 28.55 | 28.8 | 27.25 | 27.25 | 27.25 | -1.35 (-4.72%) | 121,103 |
| 22 Apr 2003 | INR | 27.55 | 28.65 | 27 | 28.6 | 28.6 | +0.8 (+2.88%) | 194,491 |
