| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2003 | INR | 287.05 | 290 | 284.1 | 288.05 | 57.61 | -0.55 (-0.19%) | 171,225 |
| 5 May 2003 | INR | 288 | 293 | 286.35 | 288.6 | 57.72 | +14.2 (+5.17%) | 92,300 |
| 2 May 2003 | INR | 282 | 282 | 273 | 274.4 | 54.88 | -2.9 (-1.05%) | 1,332,230 |
| 1 May 2003 | INR | 0 | 0 | 0 | 277.3 | 55.46 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 282 | 282 | 276 | 277.3 | 55.46 | -4.2 (-1.49%) | 21,360 |
| 29 Apr 2003 | INR | 285 | 285 | 281.5 | 281.5 | 56.3 | -2.2 (-0.78%) | 4,480 |
| 28 Apr 2003 | INR | 274.1 | 291 | 274.1 | 283.7 | 56.74 | -0.5 (-0.18%) | 11,525 |
| 25 Apr 2003 | INR | 284 | 287 | 282 | 284.2 | 56.84 | +4.45 (+1.59%) | 4,770 |
| 24 Apr 2003 | INR | 282.1 | 287.9 | 276 | 279.75 | 55.95 | -4.05 (-1.43%) | 15,285 |
| 23 Apr 2003 | INR | 286 | 287.8 | 282.75 | 283.8 | 56.76 | -2.35 (-0.82%) | 8,210 |
| 22 Apr 2003 | INR | 286 | 286.5 | 282.25 | 286.15 | 57.23 | -0.65 (-0.23%) | 5,030 |
| 21 Apr 2003 | INR | 290 | 290 | 285 | 286.8 | 57.36 | -3.5 (-1.21%) | 7,695 |
| 18 Apr 2003 | INR | 0 | 0 | 0 | 290.3 | 58.06 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 285 | 292.7 | 285 | 290.3 | 58.06 | +3.15 (+1.10%) | 160,785 |
| 16 Apr 2003 | INR | 291.05 | 291.05 | 286.15 | 287.15 | 57.43 | -4.1 (-1.41%) | 9,515 |
| 15 Apr 2003 | INR | 288 | 297.9 | 288 | 291.25 | 58.25 | +0.15 (+0.05%) | 8,990 |
| 14 Apr 2003 | INR | 0 | 0 | 0 | 291.1 | 58.22 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 290 | 299 | 289 | 291.1 | 58.22 | +0.05 (+0.02%) | 20,240 |
| 10 Apr 2003 | INR | 277.1 | 292 | 277.1 | 291.05 | 58.21 | +11.45 (+4.10%) | 24,700 |
| 9 Apr 2003 | INR | 279.1 | 281 | 279 | 279.6 | 55.92 | -0.3 (-0.11%) | 12,025 |
| 8 Apr 2003 | INR | 281.95 | 281.95 | 277 | 279.9 | 55.98 | +0.2 (+0.07%) | 21,330 |
| 7 Apr 2003 | INR | 276.5 | 281 | 276.5 | 279.7 | 55.94 | +4.7 (+1.71%) | 18,180 |
| 4 Apr 2003 | INR | 274.5 | 278.95 | 274.5 | 275 | 55 | -4.5 (-1.61%) | 6,415 |
| 3 Apr 2003 | INR | 277.1 | 280 | 277.1 | 279.5 | 55.9 | +2.4 (+0.87%) | 8,515 |
| 2 Apr 2003 | INR | 274 | 281.7 | 273 | 277.1 | 55.42 | +3.1 (+1.13%) | 55,950 |
| 1 Apr 2003 | INR | 271.5 | 274 | 271.2 | 274 | 54.8 | +3.5 (+1.29%) | 1,310 |
| 31 Mar 2003 | INR | 274 | 275 | 269 | 270.5 | 54.1 | -1.15 (-0.42%) | 7,805 |
| 28 Mar 2003 | INR | 274.05 | 276 | 266.55 | 271.65 | 54.33 | -2.8 (-1.02%) | 893,500 |
| 27 Mar 2003 | INR | 273.15 | 279 | 271.05 | 274.45 | 54.89 | +2.4 (+0.88%) | 18,480 |
| 26 Mar 2003 | INR | 273.15 | 280 | 272 | 272.05 | 54.41 | -8.55 (-3.05%) | 7,480 |
