| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2003 | INR | 82.4 | 84.6 | 81.5 | 82.25 | 8.225 | -0.45 (-0.54%) | 546,129 |
| 24 Apr 2003 | INR | 80.45 | 84.2 | 79.25 | 82.7 | 8.27 | +3.45 (+4.35%) | 537,770 |
| 23 Apr 2003 | INR | 81.4 | 81.85 | 78.8 | 79.25 | 7.925 | -0.8 (-1.00%) | 172,317 |
| 22 Apr 2003 | INR | 82.8 | 82.8 | 79.7 | 80.05 | 8.005 | -2.25 (-2.73%) | 153,461 |
| 21 Apr 2003 | INR | 82.5 | 83.45 | 81.85 | 82.3 | 8.23 | +0.8 (+0.98%) | 323,067 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 81.5 | 8.15 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 83 | 84.4 | 80.1 | 81.5 | 8.15 | -0.55 (-0.67%) | 431,305 |
| 16 Apr 2003 | INR | 80 | 83 | 77.4 | 82.05 | 8.205 | +0.15 (+0.18%) | 776,556 |
| 15 Apr 2003 | INR | 90 | 90 | 80.65 | 81.9 | 8.19 | -4.85 (-5.59%) | 489,968 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 86.75 | 8.675 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 87.75 | 89.15 | 85.3 | 86.75 | 8.675 | -0.75 (-0.86%) | 369,259 |
| 10 Apr 2003 | INR | 89.85 | 92 | 85.55 | 87.5 | 8.75 | -2.75 (-3.05%) | 546,077 |
| 9 Apr 2003 | INR | 93 | 94.4 | 89.65 | 90.25 | 9.025 | -2.35 (-2.54%) | 694,270 |
| 8 Apr 2003 | INR | 86.5 | 93.6 | 85.25 | 92.6 | 9.26 | +6 (+6.93%) | 1,746,609 |
| 7 Apr 2003 | INR | 89.3 | 89.7 | 86.25 | 86.6 | 8.66 | -1.9 (-2.15%) | 846,999 |
| 4 Apr 2003 | INR | 84.7 | 88.9 | 84.5 | 88.5 | 8.85 | +2.25 (+2.61%) | 1,029,242 |
| 3 Apr 2003 | INR | 83.4 | 86.9 | 82.8 | 86.25 | 8.625 | +4.95 (+6.09%) | 1,265,251 |
| 2 Apr 2003 | INR | 76.55 | 82.7 | 76.55 | 81.3 | 8.13 | +5.25 (+6.90%) | 874,090 |
| 1 Apr 2003 | INR | 74 | 76.75 | 73.45 | 76.05 | 7.605 | +2.4 (+3.26%) | 478,935 |
| 31 Mar 2003 | INR | 79 | 79 | 72.9 | 73.65 | 7.365 | -3.45 (-4.47%) | 445,973 |
| 28 Mar 2003 | INR | 77.1 | 78 | 75.05 | 77.1 | 7.71 | -0.6 (-0.77%) | 463,913 |
| 27 Mar 2003 | INR | 79.1 | 79.75 | 75.55 | 77.7 | 7.77 | -0.4 (-0.51%) | 537,903 |
| 26 Mar 2003 | INR | 77.95 | 79.7 | 76.6 | 78.1 | 7.81 | +1.7 (+2.23%) | 1,048,178 |
| 25 Mar 2003 | INR | 75 | 76.9 | 73.7 | 76.4 | 7.64 | -0.85 (-1.10%) | 922,363 |
| 24 Mar 2003 | INR | 83.6 | 83.6 | 76.85 | 77.25 | 7.725 | -6.25 (-7.49%) | 862,553 |
| 21 Mar 2003 | INR | 84.2 | 85.5 | 82.7 | 83.5 | 8.35 | -0.15 (-0.18%) | 894,909 |
| 20 Mar 2003 | INR | 79.2 | 84.5 | 78.25 | 83.65 | 8.365 | +5.15 (+6.56%) | 1,662,553 |
| 19 Mar 2003 | INR | 77.3 | 81.25 | 77 | 78.5 | 7.85 | +3.55 (+4.74%) | 1,415,934 |
| 18 Mar 2003 | INR | 0 | 0 | 0 | 74.95 | 7.495 | 0.0 (0.0%) | 0 |
| 17 Mar 2003 | INR | 78 | 78.4 | 73.25 | 74.95 | 7.495 | -2.85 (-3.66%) | 1,160,342 |
