| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2003 | INR | 17 | 17 | 16.2 | 16.21 | 16.21 | 0.0 (0.0%) | 8,700 |
| 4 Jun 2003 | INR | 16.02 | 16.4 | 15.7 | 16.21 | 16.21 | +0.3 (+1.89%) | 44,000 |
| 3 Jun 2003 | INR | 15.81 | 16.1 | 15.8 | 15.91 | 15.91 | -0.17 (-1.06%) | 19,000 |
| 2 Jun 2003 | INR | 14.6 | 16.4 | 14.6 | 16.08 | 16.08 | 0.0 (0.0%) | 38,600 |
| 30 May 2003 | INR | 16 | 16.5 | 16 | 16.08 | 16.08 | -0.32 (-1.95%) | 51,900 |
| 29 May 2003 | INR | 16.9 | 17.02 | 16.2 | 16.4 | 16.4 | -1.14 (-6.50%) | 55,800 |
| 28 May 2003 | INR | 16.7 | 17.8 | 16.5 | 17.54 | 17.54 | +0.91 (+5.47%) | 55,500 |
| 27 May 2003 | INR | 17.2 | 17.98 | 16.45 | 16.63 | 16.63 | -1.34 (-7.46%) | 29,600 |
| 26 May 2003 | INR | 18.25 | 18.4 | 17.65 | 17.97 | 17.97 | -0.43 (-2.34%) | 134,100 |
| 23 May 2003 | INR | 18.2 | 18.74 | 18.2 | 18.4 | 18.4 | +0.2 (+1.10%) | 66,500 |
| 22 May 2003 | INR | 19.4 | 19.4 | 17.61 | 18.2 | 18.2 | +0.17 (+0.94%) | 63,500 |
| 21 May 2003 | INR | 18.8 | 19.2 | 17.8 | 18.03 | 18.03 | +0.11 (+0.61%) | 92,600 |
| 20 May 2003 | INR | 16.8 | 18.4 | 16.6 | 17.92 | 17.92 | +0.98 (+5.79%) | 176,600 |
| 19 May 2003 | INR | 16 | 17.18 | 16 | 16.94 | 16.94 | +1.16 (+7.35%) | 53,100 |
| 16 May 2003 | INR | 15 | 16 | 14.9 | 15.78 | 15.78 | +0.76 (+5.06%) | 76,600 |
| 15 May 2003 | INR | 14.55 | 15.2 | 14.55 | 15.02 | 15.02 | +0.02 (+0.13%) | 86,500 |
| 14 May 2003 | INR | 14.02 | 15.17 | 14.02 | 15 | 15 | +0.02 (+0.13%) | 55,600 |
| 13 May 2003 | INR | 14.8 | 15.02 | 14.8 | 14.98 | 14.98 | +0.07 (+0.47%) | 61,300 |
| 12 May 2003 | INR | 14.51 | 15.1 | 14.51 | 14.91 | 14.91 | +0.12 (+0.81%) | 59,700 |
| 9 May 2003 | INR | 15 | 15 | 14.7 | 14.79 | 14.79 | -0.21 (-1.40%) | 25,200 |
| 8 May 2003 | INR | 14.8 | 15.35 | 14.02 | 15 | 15 | +0.6 (+4.17%) | 23,000 |
| 7 May 2003 | INR | 14.4 | 14.4 | 14.22 | 14.4 | 14.4 | +0.18 (+1.27%) | 19,700 |
| 6 May 2003 | INR | 14.05 | 14.39 | 14.05 | 14.22 | 14.22 | -0.12 (-0.84%) | 10,200 |
| 5 May 2003 | INR | 14 | 14.44 | 13.9 | 14.34 | 14.34 | +0.21 (+1.49%) | 70,500 |
| 2 May 2003 | INR | 14.38 | 14.38 | 14.03 | 14.13 | 14.13 | +0.13 (+0.93%) | 8,600 |
| 1 May 2003 | INR | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 14.8 | 14.8 | 14 | 14 | 14 | +0.07 (+0.50%) | 59,200 |
| 29 Apr 2003 | INR | 13.76 | 14.1 | 13.76 | 13.93 | 13.93 | +0.11 (+0.80%) | 55,600 |
| 28 Apr 2003 | INR | 13.2 | 14.01 | 13.2 | 13.82 | 13.82 | -0.18 (-1.29%) | 97,600 |
| 25 Apr 2003 | INR | 13.17 | 14.4 | 13.17 | 14 | 14 | +1.06 (+8.19%) | 109,300 |
