| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2003 | INR | 23.7 | 24.9 | 23.65 | 24.1 | 24.1 | +0.6 (+2.55%) | 1,387,823 |
| 20 May 2003 | INR | 23.95 | 23.95 | 22.7 | 23.5 | 23.5 | +0.3 (+1.29%) | 1,331,967 |
| 19 May 2003 | INR | 24.3 | 25.2 | 23.2 | 23.2 | 23.2 | -1.5 (-6.07%) | 1,065,821 |
| 16 May 2003 | INR | 24.6 | 25.45 | 23.1 | 24.7 | 24.7 | +0.35 (+1.44%) | 1,625,402 |
| 15 May 2003 | INR | 23.8 | 24.6 | 23.5 | 24.35 | 24.35 | +0.95 (+4.06%) | 1,893,116 |
| 14 May 2003 | INR | 22.4 | 23.4 | 22.25 | 23.4 | 23.4 | +1.2 (+5.41%) | 1,328,180 |
| 13 May 2003 | INR | 21.05 | 22.25 | 21.05 | 22.2 | 22.2 | +0.9 (+4.23%) | 1,587,693 |
| 12 May 2003 | INR | 20.7 | 21.5 | 20.4 | 21.3 | 21.3 | +0.9 (+4.41%) | 1,088,798 |
| 9 May 2003 | INR | 20.4 | 20.45 | 20 | 20.4 | 20.4 | +0.2 (+0.99%) | 485,729 |
| 8 May 2003 | INR | 20.05 | 20.3 | 19.95 | 20.2 | 20.2 | 0.0 (0.0%) | 333,595 |
| 7 May 2003 | INR | 21.05 | 21.15 | 20.15 | 20.2 | 20.2 | -0.7 (-3.35%) | 620,906 |
| 6 May 2003 | INR | 21.2 | 21.55 | 20.55 | 20.9 | 20.9 | 0.0 (0.0%) | 983,314 |
| 5 May 2003 | INR | 19.8 | 21.2 | 19.8 | 20.9 | 20.9 | +1.2 (+6.09%) | 1,383,004 |
| 2 May 2003 | INR | 19.5 | 19.8 | 19.15 | 19.7 | 19.7 | +0.45 (+2.34%) | 615,718 |
| 30 Apr 2003 | INR | 19.1 | 19.4 | 18.95 | 19.25 | 19.25 | +0.2 (+1.05%) | 389,712 |
| 29 Apr 2003 | INR | 19.95 | 19.95 | 19 | 19.05 | 19.05 | -0.5 (-2.56%) | 358,067 |
| 28 Apr 2003 | INR | 18.55 | 19.65 | 18.55 | 19.55 | 19.55 | +0.45 (+2.36%) | 366,944 |
| 25 Apr 2003 | INR | 18.85 | 19.45 | 18.85 | 19.1 | 19.1 | -0.05 (-0.26%) | 266,635 |
| 24 Apr 2003 | INR | 18.8 | 19.4 | 18.8 | 19.15 | 19.15 | +0.1 (+0.52%) | 285,493 |
| 23 Apr 2003 | INR | 19 | 19.15 | 18.6 | 19.05 | 19.05 | +0.05 (+0.26%) | 326,107 |
| 22 Apr 2003 | INR | 19.2 | 19.25 | 18.8 | 19 | 19 | -0.2 (-1.04%) | 180,912 |
| 21 Apr 2003 | INR | 19.45 | 19.45 | 19.05 | 19.2 | 19.2 | -0.05 (-0.26%) | 168,073 |
| 17 Apr 2003 | INR | 19.4 | 19.7 | 19 | 19.25 | 19.25 | -0.3 (-1.53%) | 435,965 |
| 16 Apr 2003 | INR | 19.8 | 19.8 | 19.2 | 19.55 | 19.55 | -0.45 (-2.25%) | 439,797 |
| 15 Apr 2003 | INR | 19.5 | 20.5 | 19.4 | 20 | 20 | +0.05 (+0.25%) | 430,957 |
| 11 Apr 2003 | INR | 19.5 | 20.3 | 19.35 | 19.95 | 19.95 | +0.5 (+2.57%) | 724,021 |
| 10 Apr 2003 | INR | 19.8 | 20 | 19.1 | 19.45 | 19.45 | -0.65 (-3.23%) | 933,111 |
| 9 Apr 2003 | INR | 20.25 | 22 | 20 | 20.1 | 20.1 | -0.35 (-1.71%) | 1,253,087 |
| 8 Apr 2003 | INR | 19.1 | 20.75 | 19 | 20.45 | 20.45 | +0.9 (+4.60%) | 1,574,197 |
| 7 Apr 2003 | INR | 18.5 | 19.55 | 18.5 | 19.55 | 19.55 | +1.55 (+8.61%) | 870,586 |
