| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2003 | INR | 56.5 | 58.45 | 56.35 | 56.75 | 56.75 | +0.55 (+0.98%) | 296,519 |
| 16 May 2003 | INR | 57 | 57.45 | 55.75 | 56.2 | 56.2 | -0.15 (-0.27%) | 135,339 |
| 15 May 2003 | INR | 57.2 | 57.8 | 56.1 | 56.35 | 56.35 | -0.65 (-1.14%) | 305,938 |
| 14 May 2003 | INR | 56.9 | 57.95 | 56.6 | 57 | 57 | +0.75 (+1.33%) | 267,240 |
| 13 May 2003 | INR | 53.05 | 56.9 | 53.05 | 56.25 | 56.25 | +3.45 (+6.53%) | 503,887 |
| 12 May 2003 | INR | 52.85 | 53.3 | 52.45 | 52.8 | 52.8 | +0.45 (+0.86%) | 68,102 |
| 9 May 2003 | INR | 52.25 | 52.85 | 52.25 | 52.35 | 52.35 | 0.0 (0.0%) | 38,638 |
| 8 May 2003 | INR | 52.25 | 53.35 | 52.25 | 52.35 | 52.35 | -0.3 (-0.57%) | 75,384 |
| 7 May 2003 | INR | 53.2 | 53.25 | 52.5 | 52.65 | 52.65 | -0.8 (-1.50%) | 50,570 |
| 6 May 2003 | INR | 53.05 | 53.9 | 52.55 | 53.45 | 53.45 | -0.25 (-0.47%) | 66,684 |
| 5 May 2003 | INR | 54 | 54.6 | 53.5 | 53.7 | 53.7 | -0.05 (-0.09%) | 105,869 |
| 2 May 2003 | INR | 52.55 | 54.5 | 52.5 | 53.75 | 53.75 | +1.35 (+2.58%) | 165,865 |
| 1 May 2003 | INR | 0 | 0 | 0 | 52.4 | 52.4 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 52.8 | 52.9 | 52.2 | 52.4 | 52.4 | -0.4 (-0.76%) | 90,971 |
| 29 Apr 2003 | INR | 52.7 | 53 | 52.5 | 52.8 | 52.8 | +0.15 (+0.28%) | 40,370 |
| 28 Apr 2003 | INR | 52.45 | 52.95 | 52.15 | 52.65 | 52.65 | +0.15 (+0.29%) | 81,515 |
| 25 Apr 2003 | INR | 52.25 | 53.2 | 52.25 | 52.5 | 52.5 | -0.55 (-1.04%) | 84,157 |
| 24 Apr 2003 | INR | 53 | 53.45 | 52.75 | 53.05 | 53.05 | +0.45 (+0.86%) | 99,032 |
| 23 Apr 2003 | INR | 52.5 | 54.35 | 52.4 | 52.6 | 52.6 | -0.65 (-1.22%) | 241,038 |
| 22 Apr 2003 | INR | 54.25 | 54.25 | 52.9 | 53.25 | 53.25 | -0.35 (-0.65%) | 108,518 |
| 21 Apr 2003 | INR | 53.1 | 54.8 | 53 | 53.6 | 53.6 | +0.25 (+0.47%) | 220,543 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 53.35 | 53.35 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 51.25 | 54.5 | 51 | 53.35 | 53.35 | +1.6 (+3.09%) | 428,054 |
| 16 Apr 2003 | INR | 51.7 | 52.2 | 50.6 | 51.75 | 51.75 | +0.25 (+0.49%) | 81,243 |
| 15 Apr 2003 | INR | 52.05 | 52.45 | 50.55 | 51.5 | 51.5 | -0.65 (-1.25%) | 112,080 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 52.15 | 52.15 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 51.7 | 52.8 | 50.15 | 52.15 | 52.15 | +0.85 (+1.66%) | 174,243 |
| 10 Apr 2003 | INR | 52.5 | 52.5 | 51.05 | 51.3 | 51.3 | -1.25 (-2.38%) | 130,278 |
| 9 Apr 2003 | INR | 53.9 | 54.4 | 52.3 | 52.55 | 52.55 | -1.15 (-2.14%) | 124,333 |
| 8 Apr 2003 | INR | 54.5 | 54.5 | 53.5 | 53.7 | 53.7 | -0.45 (-0.83%) | 136,772 |
