| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2003 | INR | 144.9 | 145.5 | 135.2 | 136.3 | 136.3 | -8.15 (-5.64%) | 30,770,000 |
| 12 May 2003 | INR | 124.75 | 148.35 | 124.6 | 144.45 | 144.45 | +20.85 (+16.87%) | 44,270,000 |
| 9 May 2003 | INR | 124 | 125.9 | 122 | 123.6 | 123.6 | -0.05 (-0.04%) | 8,800,000 |
| 8 May 2003 | INR | 124 | 125 | 122 | 123.65 | 123.65 | +1.35 (+1.10%) | 9,220,000 |
| 7 May 2003 | INR | 127.5 | 129.7 | 122 | 122.3 | 122.3 | -4 (-3.17%) | 11,800,000 |
| 6 May 2003 | INR | 129.6 | 131.6 | 124.7 | 126.3 | 126.3 | -2.45 (-1.90%) | 16,800,000 |
| 5 May 2003 | INR | 122.7 | 129.75 | 122.1 | 128.75 | 128.75 | +7.4 (+6.10%) | 13,710,000 |
| 2 May 2003 | INR | 117 | 122.35 | 116.7 | 121.35 | 121.35 | +3 (+2.53%) | 14,160,000 |
| 1 May 2003 | INR | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 114.5 | 120.1 | 112.1 | 118.35 | 118.35 | +4.6 (+4.04%) | 18,080,000 |
| 29 Apr 2003 | INR | 119.8 | 119.8 | 112.15 | 113.75 | 113.75 | -4.9 (-4.13%) | 25,320,000 |
| 28 Apr 2003 | INR | 111 | 120.7 | 109 | 118.65 | 118.65 | +8.2 (+7.42%) | 26,190,000 |
| 25 Apr 2003 | INR | 104.7 | 112.6 | 104.1 | 110.45 | 110.45 | +6.55 (+6.30%) | 16,800,000 |
| 24 Apr 2003 | INR | 102 | 107.5 | 101 | 103.9 | 103.9 | +2.05 (+2.01%) | 10,370,000 |
| 23 Apr 2003 | INR | 106.75 | 108 | 101.1 | 101.85 | 101.85 | -4.5 (-4.23%) | 8,490,000 |
| 22 Apr 2003 | INR | 109.5 | 110.5 | 105.1 | 106.35 | 106.35 | -2.95 (-2.70%) | 3,930,000 |
| 21 Apr 2003 | INR | 105.85 | 109.9 | 105.85 | 109.3 | 109.3 | +3.15 (+2.97%) | 7,120,000 |
| 18 Apr 2003 | INR | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 105.5 | 109 | 103.55 | 106.15 | 106.15 | +0.05 (+0.05%) | 7,240,000 |
| 16 Apr 2003 | INR | 104.1 | 108.25 | 104.1 | 106.1 | 106.1 | +1.55 (+1.48%) | 7,910,000 |
| 15 Apr 2003 | INR | 105.9 | 106.4 | 97 | 104.55 | 104.55 | -0.85 (-0.81%) | 11,610,000 |
| 14 Apr 2003 | INR | 105.4 | 105.4 | 105.4 | 105.4 | 105.4 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 105 | 109.5 | 104.5 | 105.4 | 105.4 | +0.45 (+0.43%) | 8,880,000 |
| 10 Apr 2003 | INR | 105 | 109 | 101.9 | 104.95 | 104.95 | -1.6 (-1.50%) | 10,800,000 |
| 9 Apr 2003 | INR | 112 | 114.7 | 104.75 | 106.55 | 106.55 | -6.4 (-5.67%) | 12,470,000 |
| 8 Apr 2003 | INR | 109 | 113.9 | 107.1 | 112.95 | 112.95 | +3.1 (+2.82%) | 11,680,000 |
| 7 Apr 2003 | INR | 112 | 112 | 107.15 | 109.85 | 109.85 | +1.4 (+1.29%) | 8,130,000 |
| 4 Apr 2003 | INR | 106.5 | 108.9 | 104.6 | 108.45 | 108.45 | +2.9 (+2.75%) | 13,430,000 |
| 3 Apr 2003 | INR | 103.35 | 106.2 | 101 | 105.55 | 105.55 | +3.1 (+3.03%) | 13,680,000 |
| 2 Apr 2003 | INR | 99.8 | 103.15 | 99.65 | 102.45 | 102.45 | +4.15 (+4.22%) | 9,470,000 |
