| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 256 | 265 | 255 | 255.3 | 255.3 | -1.05 (-0.41%) | 25,304 |
| 24 Sep 2003 | INR | 255 | 259.3 | 254 | 256.35 | 256.35 | +1.75 (+0.69%) | 6,930 |
| 23 Sep 2003 | INR | 254 | 255 | 252.05 | 254.6 | 254.6 | +1.95 (+0.77%) | 9,234 |
| 22 Sep 2003 | INR | 258 | 258 | 252 | 252.65 | 252.65 | -1.05 (-0.41%) | 10,635 |
| 19 Sep 2003 | INR | 260 | 260.8 | 251.3 | 253.7 | 253.7 | -2.8 (-1.09%) | 21,828 |
| 18 Sep 2003 | INR | 263 | 263 | 255.05 | 256.5 | 256.5 | -5.75 (-2.19%) | 20,582 |
| 17 Sep 2003 | INR | 267.7 | 269.75 | 262.05 | 262.25 | 262.25 | -1.75 (-0.66%) | 28,236 |
| 16 Sep 2003 | INR | 262.6 | 266 | 261 | 264 | 264 | +0.9 (+0.34%) | 30,818 |
| 15 Sep 2003 | INR | 272.25 | 272.25 | 262.15 | 263.1 | 263.1 | -6.55 (-2.43%) | 30,580 |
| 12 Sep 2003 | INR | 279.9 | 280 | 268 | 269.65 | 269.65 | -8.65 (-3.11%) | 27,355 |
| 11 Sep 2003 | INR | 273 | 286.5 | 270 | 278.3 | 278.3 | +3.65 (+1.33%) | 45,055 |
| 10 Sep 2003 | INR | 276.65 | 278.8 | 271.1 | 274.65 | 274.65 | -4.8 (-1.72%) | 44,179 |
| 9 Sep 2003 | INR | 294 | 294.75 | 278 | 279.45 | 279.45 | -9.7 (-3.35%) | 134,116 |
| 8 Sep 2003 | INR | 265 | 297.5 | 265 | 289.15 | 289.15 | +27.1 (+10.34%) | 239,519 |
| 5 Sep 2003 | INR | 261 | 271 | 260 | 262.05 | 262.05 | +2.2 (+0.85%) | 39,699 |
| 4 Sep 2003 | INR | 261.9 | 261.9 | 258 | 259.85 | 259.85 | -0.9 (-0.35%) | 42,655 |
| 3 Sep 2003 | INR | 263.5 | 264 | 259 | 260.75 | 260.75 | -1.3 (-0.50%) | 63,423 |
| 2 Sep 2003 | INR | 265 | 268 | 260 | 262.05 | 262.05 | -2.05 (-0.78%) | 50,942 |
| 1 Sep 2003 | INR | 260 | 275 | 260 | 264.1 | 264.1 | +7.65 (+2.98%) | 110,547 |
| 29 Aug 2003 | INR | 257.5 | 262 | 255 | 256.45 | 256.45 | +1.9 (+0.75%) | 60,296 |
| 28 Aug 2003 | INR | 250 | 262 | 245.05 | 254.55 | 254.55 | +6.65 (+2.68%) | 113,848 |
| 27 Aug 2003 | INR | 247 | 250 | 245 | 247.9 | 247.9 | +3.95 (+1.62%) | 18,165 |
| 26 Aug 2003 | INR | 247 | 248 | 242.5 | 243.95 | 243.95 | +0.1 (+0.04%) | 41,358 |
| 25 Aug 2003 | INR | 251 | 252.5 | 243.05 | 243.85 | 243.85 | -5.05 (-2.03%) | 44,169 |
| 22 Aug 2003 | INR | 251 | 251 | 245.5 | 248.9 | 248.9 | +0.85 (+0.34%) | 12,702 |
| 21 Aug 2003 | INR | 250 | 251 | 248 | 248.05 | 248.05 | -0.6 (-0.24%) | 11,962 |
| 20 Aug 2003 | INR | 252.9 | 253 | 248.25 | 248.65 | 248.65 | -1.3 (-0.52%) | 25,022 |
| 19 Aug 2003 | INR | 254.5 | 254.5 | 248 | 249.95 | 249.95 | -2.15 (-0.85%) | 29,650 |
| 18 Aug 2003 | INR | 253 | 255 | 250.5 | 252.1 | 252.1 | +2.3 (+0.92%) | 31,349 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 249.8 | 249.8 | 0.0 (0.0%) | 0 |
