| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 423.55 | 440 | 423.55 | 431.4 | 431.4 | +6.4 (+1.51%) | 29,602 |
| 24 Sep 2003 | INR | 428 | 428.85 | 420 | 425 | 425 | +0.25 (+0.06%) | 10,738 |
| 23 Sep 2003 | INR | 414 | 427 | 410 | 424.75 | 424.75 | +11.55 (+2.80%) | 14,968 |
| 22 Sep 2003 | INR | 425.8 | 425.8 | 411.1 | 413.2 | 413.2 | -6.4 (-1.53%) | 16,848 |
| 19 Sep 2003 | INR | 419 | 423.25 | 416.1 | 419.6 | 419.6 | +3.65 (+0.88%) | 24,074 |
| 18 Sep 2003 | INR | 425 | 425 | 415 | 415.95 | 415.95 | -7.2 (-1.70%) | 13,910 |
| 17 Sep 2003 | INR | 428 | 439 | 422 | 423.15 | 423.15 | +4 (+0.95%) | 28,926 |
| 16 Sep 2003 | INR | 419 | 423 | 408 | 419.15 | 419.15 | -0.45 (-0.11%) | 35,552 |
| 15 Sep 2003 | INR | 434 | 438 | 418.25 | 419.6 | 419.6 | -12.55 (-2.90%) | 23,982 |
| 12 Sep 2003 | INR | 444 | 444 | 430.5 | 432.15 | 432.15 | -4.35 (-1.00%) | 28,199 |
| 11 Sep 2003 | INR | 425 | 447.45 | 425 | 436.5 | 436.5 | +8.4 (+1.96%) | 59,252 |
| 10 Sep 2003 | INR | 438 | 438.5 | 423 | 428.1 | 428.1 | -11.9 (-2.70%) | 65,539 |
| 9 Sep 2003 | INR | 470 | 478 | 438 | 440 | 440 | -20.05 (-4.36%) | 146,356 |
| 8 Sep 2003 | INR | 409.75 | 469.75 | 403 | 460.05 | 460.05 | +60.15 (+15.04%) | 271,091 |
| 5 Sep 2003 | INR | 401 | 412 | 398 | 399.9 | 399.9 | +2.35 (+0.59%) | 11,233 |
| 4 Sep 2003 | INR | 408 | 409 | 395.5 | 397.55 | 397.55 | -7.8 (-1.92%) | 23,318 |
| 3 Sep 2003 | INR | 416 | 417.75 | 405 | 405.35 | 405.35 | -6.05 (-1.47%) | 9,862 |
| 2 Sep 2003 | INR | 419.9 | 420 | 408 | 411.4 | 411.4 | -3.3 (-0.80%) | 15,247 |
| 1 Sep 2003 | INR | 425 | 429.5 | 410 | 414.7 | 414.7 | -4 (-0.96%) | 62,623 |
| 29 Aug 2003 | INR | 408 | 425 | 405 | 418.7 | 418.7 | +16.2 (+4.02%) | 81,940 |
| 28 Aug 2003 | INR | 395 | 407.9 | 391.05 | 402.5 | 402.5 | +6.75 (+1.71%) | 51,109 |
| 27 Aug 2003 | INR | 396 | 405 | 394 | 395.75 | 395.75 | +5.85 (+1.50%) | 10,128 |
| 26 Aug 2003 | INR | 390 | 392 | 388 | 389.9 | 389.9 | +7.05 (+1.84%) | 9,705 |
| 25 Aug 2003 | INR | 393 | 399 | 381.25 | 382.85 | 382.85 | -10.3 (-2.62%) | 75,789 |
| 22 Aug 2003 | INR | 406 | 406 | 390 | 393.15 | 393.15 | -8.55 (-2.13%) | 14,266 |
| 21 Aug 2003 | INR | 400 | 404 | 397.1 | 401.7 | 401.7 | +5.1 (+1.29%) | 7,220 |
| 20 Aug 2003 | INR | 398.1 | 403.25 | 396 | 396.6 | 396.6 | -0.55 (-0.14%) | 8,211 |
| 19 Aug 2003 | INR | 402.5 | 404.8 | 396 | 397.15 | 397.15 | -2.7 (-0.68%) | 6,232 |
| 18 Aug 2003 | INR | 399.45 | 407.85 | 396.1 | 399.85 | 399.85 | +2.4 (+0.60%) | 7,685 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 397.45 | 397.45 | 0.0 (0.0%) | 0 |
