| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2003 | INR | 14.25 | 15 | 14.25 | 14.6 | 14.6 | +0.3 (+2.10%) | 57,953 |
| 3 Jun 2003 | INR | 15.5 | 15.5 | 14.25 | 14.3 | 14.3 | -0.75 (-4.98%) | 62,348 |
| 2 Jun 2003 | INR | 14.9 | 15.8 | 13.85 | 15.05 | 15.05 | +0.45 (+3.08%) | 268,415 |
| 30 May 2003 | INR | 14.75 | 15 | 14.3 | 14.6 | 14.6 | -0.15 (-1.02%) | 17,456 |
| 29 May 2003 | INR | 15 | 15 | 14.55 | 14.75 | 14.75 | -0.15 (-1.01%) | 23,849 |
| 28 May 2003 | INR | 15.2 | 15.6 | 14.85 | 14.9 | 14.9 | +0.15 (+1.02%) | 106,354 |
| 27 May 2003 | INR | 14.8 | 15.75 | 14.7 | 14.75 | 14.75 | -0.05 (-0.34%) | 68,989 |
| 26 May 2003 | INR | 13.4 | 15.1 | 13.4 | 14.8 | 14.8 | +0.5 (+3.50%) | 43,148 |
| 23 May 2003 | INR | 15.35 | 15.35 | 14 | 14.3 | 14.3 | -0.35 (-2.39%) | 29,678 |
| 22 May 2003 | INR | 15.4 | 15.8 | 14.65 | 14.65 | 14.65 | -0.85 (-5.48%) | 26,971 |
| 21 May 2003 | INR | 16.5 | 16.6 | 15.5 | 15.5 | 15.5 | -0.85 (-5.20%) | 22,756 |
| 20 May 2003 | INR | 15.9 | 16.85 | 15.8 | 16.35 | 16.35 | +0.25 (+1.55%) | 48,185 |
| 19 May 2003 | INR | 18 | 18 | 16 | 16.1 | 16.1 | -1.4 (-8%) | 136,609 |
| 16 May 2003 | INR | 16.15 | 18.1 | 15.8 | 17.5 | 17.5 | +1.45 (+9.03%) | 378,566 |
| 15 May 2003 | INR | 16.8 | 16.95 | 15.9 | 16.05 | 16.05 | -0.05 (-0.31%) | 50,336 |
| 14 May 2003 | INR | 16 | 16.7 | 15.9 | 16.1 | 16.1 | +0.25 (+1.58%) | 26,127 |
| 13 May 2003 | INR | 15.8 | 16.3 | 15.55 | 15.85 | 15.85 | +0.35 (+2.26%) | 26,083 |
| 12 May 2003 | INR | 15.55 | 16.9 | 15.2 | 15.5 | 15.5 | +0.1 (+0.65%) | 332,786 |
| 9 May 2003 | INR | 15.75 | 16 | 15.05 | 15.4 | 15.4 | -0.7 (-4.35%) | 15,544 |
| 8 May 2003 | INR | 16 | 17.1 | 16 | 16.1 | 16.1 | +0.05 (+0.31%) | 20,548 |
| 7 May 2003 | INR | 17 | 17.35 | 16.05 | 16.05 | 16.05 | -0.55 (-3.31%) | 20,585 |
| 6 May 2003 | INR | 18.7 | 19 | 15.05 | 16.6 | 16.6 | -1 (-5.68%) | 160,995 |
| 5 May 2003 | INR | 15 | 17.6 | 14.95 | 17.6 | 17.6 | +2.8 (+18.92%) | 121,255 |
| 2 May 2003 | INR | 13.5 | 14.8 | 13.45 | 14.8 | 14.8 | +1.4 (+10.45%) | 25,599 |
| 30 Apr 2003 | INR | 13.6 | 13.6 | 13.35 | 13.4 | 13.4 | -0.1 (-0.74%) | 3,520 |
| 29 Apr 2003 | INR | 13.6 | 13.95 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 6,351 |
| 28 Apr 2003 | INR | 13.25 | 13.75 | 13 | 13.5 | 13.5 | +0.05 (+0.37%) | 8,353 |
| 25 Apr 2003 | INR | 13.5 | 13.65 | 13.35 | 13.45 | 13.45 | +0.05 (+0.37%) | 9,328 |
| 24 Apr 2003 | INR | 13.5 | 13.7 | 13.4 | 13.4 | 13.4 | +0.05 (+0.37%) | 9,129 |
| 23 Apr 2003 | INR | 13.8 | 13.8 | 13.35 | 13.35 | 13.35 | -0.25 (-1.84%) | 5,417 |
