| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2003 | INR | 15.8 | 16.6 | 15.8 | 16.3 | 16.3 | 0.0 (0.0%) | 2,026 |
| 4 Jun 2003 | INR | 15.85 | 16.5 | 15.85 | 16.3 | 16.3 | 0.0 (0.0%) | 695 |
| 3 Jun 2003 | INR | 16.05 | 16.5 | 16.05 | 16.3 | 16.3 | +0.3 (+1.88%) | 2,500 |
| 2 Jun 2003 | INR | 16.5 | 16.5 | 15.75 | 16 | 16 | 0.0 (0.0%) | 398 |
| 30 May 2003 | INR | 16 | 17.4 | 15 | 16 | 16 | -0.1 (-0.62%) | 1,476 |
| 29 May 2003 | INR | 16 | 16.1 | 16 | 16.1 | 16.1 | +0.2 (+1.26%) | 1,330 |
| 28 May 2003 | INR | 15.9 | 16 | 15.25 | 15.9 | 15.9 | -0.1 (-0.63%) | 1,055 |
| 27 May 2003 | INR | 16.1 | 17.15 | 16 | 16 | 16 | 0.0 (0.0%) | 2,307 |
| 26 May 2003 | INR | 16.3 | 17 | 16 | 16 | 16 | +0.05 (+0.31%) | 3,250 |
| 23 May 2003 | INR | 15.85 | 16.3 | 15.2 | 15.95 | 15.95 | +0.85 (+5.63%) | 1,546 |
| 22 May 2003 | INR | 15 | 15.4 | 14.15 | 15.1 | 15.1 | +0.05 (+0.33%) | 932 |
| 21 May 2003 | INR | 14.25 | 15.15 | 14.25 | 15.05 | 15.05 | +0.85 (+5.99%) | 348 |
| 20 May 2003 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | +0.05 (+0.35%) | 100 |
| 19 May 2003 | INR | 14.55 | 14.55 | 13.9 | 14.15 | 14.15 | -1.35 (-8.71%) | 1,640 |
| 16 May 2003 | INR | 14.15 | 15.5 | 14.15 | 15.5 | 15.5 | -0.3 (-1.90%) | 658 |
| 15 May 2003 | INR | 15.25 | 15.8 | 15.25 | 15.8 | 15.8 | +0.65 (+4.29%) | 300 |
| 14 May 2003 | INR | 15 | 16 | 15 | 15.15 | 15.15 | +0.5 (+3.41%) | 550 |
| 13 May 2003 | INR | 13.9 | 14.65 | 13.9 | 14.65 | 14.65 | +1.1 (+8.12%) | 400 |
| 12 May 2003 | INR | 15 | 15 | 13.55 | 13.55 | 13.55 | -1.45 (-9.67%) | 288 |
| 9 May 2003 | INR | 14.5 | 15.2 | 14 | 15 | 15 | +0.1 (+0.67%) | 2,200 |
| 8 May 2003 | INR | 16.45 | 16.45 | 14.9 | 14.9 | 14.9 | +1.1 (+7.97%) | 200 |
| 7 May 2003 | INR | 13.6 | 14.45 | 13.6 | 13.8 | 13.8 | -0.3 (-2.13%) | 349 |
| 6 May 2003 | INR | 15.3 | 15.3 | 13.5 | 14.1 | 14.1 | +0.15 (+1.08%) | 1,075 |
| 5 May 2003 | INR | 14 | 14 | 12.9 | 13.95 | 13.95 | +0.65 (+4.89%) | 1,220 |
| 2 May 2003 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.2 (-1.48%) | 50 |
| 1 May 2003 | INR | 0 | 0 | 0 | 13.5 | 13.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 13.7 | 13.7 | 13.5 | 13.5 | 13.5 | -0.1 (-0.74%) | 350 |
| 29 Apr 2003 | INR | 0 | 0 | 0 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
| 28 Apr 2003 | INR | 13.95 | 13.95 | 13.6 | 13.6 | 13.6 | -0.15 (-1.09%) | 340 |
| 25 Apr 2003 | INR | 14.4 | 14.75 | 13.25 | 13.75 | 13.75 | +0.75 (+5.77%) | 1,758 |
