| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2003 | INR | 166.95 | 171 | 164.5 | 165.15 | 33.03 | -3.4 (-2.02%) | 123,906 |
| 21 May 2003 | INR | 160 | 174.9 | 160 | 168.55 | 33.71 | +0.05 (+0.03%) | 708,490 |
| 20 May 2003 | INR | 169.9 | 173.3 | 166 | 168.5 | 33.7 | -3.5 (-2.03%) | 265,109 |
| 19 May 2003 | INR | 179.7 | 181.5 | 167 | 172 | 34.4 | -7.1 (-3.96%) | 805,859 |
| 16 May 2003 | INR | 172.5 | 180 | 169.5 | 179.1 | 35.82 | +8.95 (+5.26%) | 285,313 |
| 15 May 2003 | INR | 171.45 | 175.25 | 169 | 170.15 | 34.03 | -0.05 (-0.03%) | 279,820 |
| 14 May 2003 | INR | 160.4 | 173 | 160.4 | 170.2 | 34.04 | +11.45 (+7.21%) | 341,404 |
| 13 May 2003 | INR | 162.3 | 165 | 158 | 158.75 | 31.75 | -1.9 (-1.18%) | 132,099 |
| 12 May 2003 | INR | 160.9 | 167.2 | 159.6 | 160.65 | 32.13 | +1 (+0.63%) | 187,353 |
| 9 May 2003 | INR | 164.45 | 165 | 157 | 159.65 | 31.93 | -3.95 (-2.41%) | 84,139 |
| 8 May 2003 | INR | 163.3 | 166.4 | 162.5 | 163.6 | 32.72 | +0.15 (+0.09%) | 55,235 |
| 7 May 2003 | INR | 165.3 | 167.2 | 162.7 | 163.45 | 32.69 | -1.3 (-0.79%) | 92,622 |
| 6 May 2003 | INR | 165.8 | 170.5 | 164.1 | 164.75 | 32.95 | -0.55 (-0.33%) | 153,749 |
| 5 May 2003 | INR | 164 | 167.3 | 162.5 | 165.3 | 33.06 | +3.25 (+2.01%) | 259,785 |
| 2 May 2003 | INR | 157 | 163.25 | 157 | 162.05 | 32.41 | +6.3 (+4.04%) | 267,804 |
| 1 May 2003 | INR | 0 | 0 | 0 | 155.75 | 31.15 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 157.5 | 158.65 | 155 | 155.75 | 31.15 | -0.9 (-0.57%) | 62,087 |
| 29 Apr 2003 | INR | 159.1 | 160 | 154.75 | 156.65 | 31.33 | -0.6 (-0.38%) | 178,474 |
| 28 Apr 2003 | INR | 155.9 | 163 | 155.9 | 157.25 | 31.45 | +0.95 (+0.61%) | 411,957 |
| 25 Apr 2003 | INR | 145 | 157.1 | 144.5 | 156.3 | 31.26 | +12.25 (+8.50%) | 336,639 |
| 24 Apr 2003 | INR | 145.5 | 146.9 | 143.75 | 144.05 | 28.81 | -0.2 (-0.14%) | 22,765 |
| 23 Apr 2003 | INR | 147.95 | 148.5 | 143.55 | 144.25 | 28.85 | -2.25 (-1.54%) | 22,222 |
| 22 Apr 2003 | INR | 150 | 150 | 145.25 | 146.5 | 29.3 | +1.55 (+1.07%) | 34,784 |
| 21 Apr 2003 | INR | 151 | 151.1 | 144.25 | 144.95 | 28.99 | -4.5 (-3.01%) | 110,167 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 149.45 | 29.89 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 151.55 | 153.6 | 149 | 149.45 | 29.89 | -2.6 (-1.71%) | 56,242 |
| 16 Apr 2003 | INR | 157.4 | 158.5 | 151.15 | 152.05 | 30.41 | -4.3 (-2.75%) | 89,763 |
| 15 Apr 2003 | INR | 154.7 | 157.4 | 148.3 | 156.35 | 31.27 | +5.7 (+3.78%) | 169,456 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 150.65 | 30.13 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 142.15 | 151.7 | 140.5 | 150.65 | 30.13 | +8.1 (+5.68%) | 94,313 |
