| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2003 | INR | 274.5 | 282.9 | 274.1 | 280.6 | 56.12 | +5.85 (+2.13%) | 11,560 |
| 24 Mar 2003 | INR | 274 | 276 | 272.15 | 274.75 | 54.95 | -0.8 (-0.29%) | 7,485 |
| 21 Mar 2003 | INR | 276 | 277 | 275 | 275.55 | 55.11 | +0.55 (+0.20%) | 2,035 |
| 20 Mar 2003 | INR | 280 | 280 | 271 | 275 | 55 | +3.25 (+1.20%) | 161,075 |
| 19 Mar 2003 | INR | 271.1 | 275 | 269 | 271.75 | 54.35 | +4.7 (+1.76%) | 353,410 |
| 18 Mar 2003 | INR | 0 | 0 | 0 | 267.05 | 53.41 | 0.0 (0.0%) | 0 |
| 17 Mar 2003 | INR | 273 | 275.95 | 265 | 267.05 | 53.41 | -9.6 (-3.47%) | 23,910 |
| 14 Mar 2003 | INR | 0 | 0 | 0 | 276.65 | 55.33 | 0.0 (0.0%) | 0 |
| 13 Mar 2003 | INR | 273.05 | 276.9 | 272.2 | 276.65 | 55.33 | +5.75 (+2.12%) | 6,700 |
| 12 Mar 2003 | INR | 276.1 | 276.9 | 270 | 270.9 | 54.18 | -7.65 (-2.75%) | 17,170 |
| 11 Mar 2003 | INR | 280 | 280 | 275.15 | 278.55 | 55.71 | -1.2 (-0.43%) | 46,975 |
| 10 Mar 2003 | INR | 285 | 285.1 | 278 | 279.75 | 55.95 | -4.8 (-1.69%) | 57,365 |
| 7 Mar 2003 | INR | 275.2 | 286 | 275 | 284.55 | 56.91 | +4.45 (+1.59%) | 28,985 |
| 6 Mar 2003 | INR | 274.8 | 282.4 | 270 | 280.1 | 56.02 | +9.95 (+3.68%) | 592,745 |
| 5 Mar 2003 | INR | 276 | 280.45 | 260 | 270.15 | 54.03 | -8.85 (-3.17%) | 574,055 |
| 4 Mar 2003 | INR | 275.25 | 284 | 275.05 | 279 | 55.8 | +0.7 (+0.25%) | 9,280 |
| 3 Mar 2003 | INR | 280.6 | 281 | 277.1 | 278.3 | 55.66 | -1.75 (-0.62%) | 110,890 |
| 28 Feb 2003 | INR | 280 | 281.7 | 275.15 | 280.05 | 56.01 | +3.3 (+1.19%) | 260,950 |
| 27 Feb 2003 | INR | 279.95 | 280.1 | 275.6 | 276.75 | 55.35 | -2.5 (-0.90%) | 7,500 |
| 26 Feb 2003 | INR | 281.5 | 284.8 | 277.1 | 279.25 | 55.85 | -4.5 (-1.59%) | 40,680 |
| 25 Feb 2003 | INR | 287 | 288.2 | 280.25 | 283.75 | 56.75 | -0.6 (-0.21%) | 41,270 |
| 24 Feb 2003 | INR | 286 | 287.85 | 284 | 284.35 | 56.87 | +0.75 (+0.26%) | 7,935 |
| 21 Feb 2003 | INR | 287 | 287 | 282.1 | 283.6 | 56.72 | -3.9 (-1.36%) | 7,070 |
| 20 Feb 2003 | INR | 290 | 290 | 287 | 287.5 | 57.5 | -4.4 (-1.51%) | 9,985 |
| 19 Feb 2003 | INR | 294.95 | 297 | 289.25 | 291.9 | 58.38 | -0.15 (-0.05%) | 20,800 |
| 18 Feb 2003 | INR | 287 | 292.8 | 287 | 292.05 | 58.41 | +5.65 (+1.97%) | 189,745 |
| 17 Feb 2003 | INR | 285 | 287 | 283 | 286.4 | 57.28 | +6.4 (+2.29%) | 8,275 |
| 14 Feb 2003 | INR | 279.9 | 283.65 | 277.55 | 280 | 56 | -0.85 (-0.30%) | 28,635 |
| 13 Feb 2003 | INR | 0 | 0 | 0 | 280.85 | 56.17 | 0.0 (0.0%) | 0 |
| 12 Feb 2003 | INR | 280 | 281 | 278 | 280.85 | 56.17 | -1.15 (-0.41%) | 3,750 |
