| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | INR | 52 | 52.25 | 51 | 51.4 | 51.4 | -0.45 (-0.87%) | 18,400 |
| 22 May 2003 | INR | 52 | 52.75 | 51.5 | 51.85 | 51.85 | -0.4 (-0.77%) | 22,000 |
| 21 May 2003 | INR | 52.95 | 53.25 | 51.3 | 52.25 | 52.25 | 0.0 (0.0%) | 24,200 |
| 20 May 2003 | INR | 53.5 | 53.75 | 52.2 | 52.25 | 52.25 | -1 (-1.88%) | 25,625 |
| 19 May 2003 | INR | 54.75 | 55.3 | 53.25 | 53.25 | 53.25 | -1 (-1.84%) | 21,600 |
| 16 May 2003 | INR | 54.25 | 54.9 | 53 | 54.25 | 54.25 | +0.35 (+0.65%) | 24,815 |
| 15 May 2003 | INR | 53 | 54.35 | 53 | 53.9 | 53.9 | +0.45 (+0.84%) | 2,075 |
| 14 May 2003 | INR | 53.7 | 53.85 | 52.05 | 53.45 | 53.45 | +0.65 (+1.23%) | 60,091 |
| 13 May 2003 | INR | 54.2 | 54.2 | 52.7 | 52.8 | 52.8 | -0.95 (-1.77%) | 30,655 |
| 12 May 2003 | INR | 54.2 | 54.8 | 53.75 | 53.75 | 53.75 | -0.05 (-0.09%) | 51,195 |
| 9 May 2003 | INR | 54.6 | 54.65 | 53.4 | 53.8 | 53.8 | -0.65 (-1.19%) | 57,796 |
| 8 May 2003 | INR | 55.5 | 55.7 | 54.25 | 54.45 | 54.45 | -0.9 (-1.63%) | 52,060 |
| 7 May 2003 | INR | 55 | 56.8 | 54.9 | 55.35 | 55.35 | -0.65 (-1.16%) | 53,085 |
| 6 May 2003 | INR | 57.55 | 57.8 | 55.95 | 56 | 56 | -1.05 (-1.84%) | 43,601 |
| 5 May 2003 | INR | 57.9 | 58.45 | 56.4 | 57.05 | 57.05 | -0.5 (-0.87%) | 63,481 |
| 2 May 2003 | INR | 57 | 58.2 | 56.75 | 57.55 | 57.55 | +0.45 (+0.79%) | 50,026 |
| 1 May 2003 | INR | 0 | 0 | 0 | 57.1 | 57.1 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 56.55 | 57.4 | 56.4 | 57.1 | 57.1 | +0.75 (+1.33%) | 87,861 |
| 29 Apr 2003 | INR | 56.1 | 56.75 | 55.2 | 56.35 | 56.35 | +0.7 (+1.26%) | 61,076 |
| 28 Apr 2003 | INR | 55.3 | 55.8 | 55 | 55.65 | 55.65 | +0.9 (+1.64%) | 53,855 |
| 25 Apr 2003 | INR | 54.85 | 54.85 | 54.25 | 54.75 | 54.75 | +0.95 (+1.77%) | 44,200 |
| 24 Apr 2003 | INR | 51.95 | 53.95 | 51.9 | 53.8 | 53.8 | +0.9 (+1.70%) | 53,312 |
| 23 Apr 2003 | INR | 52 | 53.3 | 51.3 | 52.9 | 52.9 | +0.6 (+1.15%) | 132,031 |
| 22 Apr 2003 | INR | 51.25 | 52.5 | 51.25 | 52.3 | 52.3 | +0.8 (+1.55%) | 65,689 |
| 21 Apr 2003 | INR | 50 | 51.85 | 50 | 51.5 | 51.5 | +0.55 (+1.08%) | 51,801 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 50.95 | 50.95 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 50.6 | 51.2 | 49.8 | 50.95 | 50.95 | +0.6 (+1.19%) | 59,946 |
| 16 Apr 2003 | INR | 49 | 50.45 | 49 | 50.35 | 50.35 | +0.8 (+1.61%) | 59,250 |
| 15 Apr 2003 | INR | 49.5 | 49.75 | 48.7 | 49.55 | 49.55 | +0.55 (+1.12%) | 61,056 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 49 | 49 | 0.0 (0.0%) | 0 |
