| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2003 | INR | 23.55 | 23.6 | 23.2 | 23.35 | 23.35 | -0.2 (-0.85%) | 54,940 |
| 8 May 2003 | INR | 23.5 | 23.75 | 22.5 | 23.55 | 23.55 | 0.0 (0.0%) | 59,800 |
| 7 May 2003 | INR | 23.5 | 23.9 | 23.05 | 23.55 | 23.55 | +0.15 (+0.64%) | 60,215 |
| 6 May 2003 | INR | 23.5 | 23.7 | 23.4 | 23.4 | 23.4 | +0.15 (+0.65%) | 45,500 |
| 5 May 2003 | INR | 23 | 23.5 | 23 | 23.25 | 23.25 | +0.4 (+1.75%) | 48,400 |
| 2 May 2003 | INR | 22.95 | 23 | 22.65 | 22.85 | 22.85 | +0.05 (+0.22%) | 47,875 |
| 1 May 2003 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | INR | 21.25 | 23 | 21.25 | 22.8 | 22.8 | -0.15 (-0.65%) | 48,745 |
| 29 Apr 2003 | INR | 22.9 | 23.3 | 22.8 | 22.95 | 22.95 | 0.0 (0.0%) | 48,445 |
| 28 Apr 2003 | INR | 22.45 | 23.4 | 22.4 | 22.95 | 22.95 | +0.2 (+0.88%) | 63,810 |
| 25 Apr 2003 | INR | 23.2 | 23.5 | 22.5 | 22.75 | 22.75 | -0.35 (-1.52%) | 79,750 |
| 24 Apr 2003 | INR | 22.75 | 23.8 | 22.75 | 23.1 | 23.1 | +0.3 (+1.32%) | 63,815 |
| 23 Apr 2003 | INR | 22.65 | 23.3 | 22.65 | 22.8 | 22.8 | +0.05 (+0.22%) | 19,000 |
| 22 Apr 2003 | INR | 22.45 | 23.05 | 22.45 | 22.75 | 22.75 | -0.05 (-0.22%) | 54,750 |
| 21 Apr 2003 | INR | 22.5 | 22.95 | 22.5 | 22.8 | 22.8 | +0.2 (+0.88%) | 69,750 |
| 18 Apr 2003 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | INR | 22.15 | 22.65 | 22.05 | 22.6 | 22.6 | +0.55 (+2.49%) | 58,500 |
| 16 Apr 2003 | INR | 20 | 22.4 | 20 | 22.05 | 22.05 | 0.0 (0.0%) | 39,350 |
| 15 Apr 2003 | INR | 21.65 | 22.5 | 21.65 | 22.05 | 22.05 | +0.05 (+0.23%) | 40,500 |
| 14 Apr 2003 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 11 Apr 2003 | INR | 21.25 | 22 | 21.25 | 22 | 22 | +0.65 (+3.04%) | 7,030 |
| 10 Apr 2003 | INR | 21.25 | 21.35 | 21.25 | 21.35 | 21.35 | +0.05 (+0.23%) | 3,125 |
| 9 Apr 2003 | INR | 21.9 | 21.9 | 21.2 | 21.3 | 21.3 | -0.85 (-3.84%) | 6,390 |
| 8 Apr 2003 | INR | 20.75 | 22.5 | 20.75 | 22.15 | 22.15 | +0.3 (+1.37%) | 8,945 |
| 7 Apr 2003 | INR | 21.5 | 21.85 | 21.05 | 21.85 | 21.85 | +0.15 (+0.69%) | 5,405 |
| 4 Apr 2003 | INR | 21.5 | 21.7 | 21.5 | 21.7 | 21.7 | +0.45 (+2.12%) | 2,250 |
| 3 Apr 2003 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
| 2 Apr 2003 | INR | 21.45 | 21.5 | 21.25 | 21.25 | 21.25 | +0.05 (+0.24%) | 2,775 |
| 1 Apr 2003 | INR | 20.6 | 21.65 | 20.6 | 21.2 | 21.2 | -0.1 (-0.47%) | 28,275 |
| 31 Mar 2003 | INR | 21 | 21.5 | 21 | 21.3 | 21.3 | +0.1 (+0.47%) | 17,025 |
