| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | INR | 0 | 0 | 0 | 218 | 109 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 222.1 | 223.1 | 218 | 218 | 109 | -2.7 (-1.22%) | 54,453 |
| 30 Sep 2003 | INR | 222.55 | 223.5 | 219.75 | 220.7 | 110.35 | -0.35 (-0.16%) | 50,807 |
| 29 Sep 2003 | INR | 221.25 | 225 | 220 | 221.05 | 110.525 | +1.05 (+0.48%) | 51,095 |
| 26 Sep 2003 | INR | 226.25 | 226.25 | 220 | 220 | 110 | -5 (-2.22%) | 86,040 |
| 25 Sep 2003 | INR | 225.25 | 226.5 | 220 | 225 | 112.5 | +0.15 (+0.07%) | 130,912 |
| 24 Sep 2003 | INR | 226.4 | 228 | 224 | 224.85 | 112.425 | -1.15 (-0.51%) | 78,370 |
| 23 Sep 2003 | INR | 220.5 | 228.25 | 220.5 | 226 | 113 | +6 (+2.73%) | 85,405 |
| 22 Sep 2003 | INR | 221.05 | 221.55 | 219 | 220 | 110 | -0.35 (-0.16%) | 115,675 |
| 19 Sep 2003 | INR | 220.5 | 224 | 219 | 220.35 | 110.175 | +0.85 (+0.39%) | 84,450 |
| 18 Sep 2003 | INR | 222.65 | 222.65 | 219.5 | 219.5 | 109.75 | -1.85 (-0.84%) | 90,270 |
| 17 Sep 2003 | INR | 226.1 | 233.6 | 220.5 | 221.35 | 110.675 | -3.75 (-1.67%) | 92,540 |
| 16 Sep 2003 | INR | 221.1 | 235 | 221.1 | 225.1 | 112.55 | +2.8 (+1.26%) | 96,297 |
| 15 Sep 2003 | INR | 221.4 | 223.9 | 221 | 222.3 | 111.15 | +1.35 (+0.61%) | 81,125 |
| 12 Sep 2003 | INR | 224.1 | 225.8 | 220 | 220.95 | 110.475 | -2.55 (-1.14%) | 82,300 |
| 11 Sep 2003 | INR | 226.1 | 226.1 | 222.25 | 223.5 | 111.75 | -0.95 (-0.42%) | 99,570 |
| 10 Sep 2003 | INR | 216.25 | 230 | 216.25 | 224.45 | 112.225 | +9.15 (+4.25%) | 123,161 |
| 9 Sep 2003 | INR | 220.25 | 221.1 | 214 | 215.3 | 107.65 | -4.25 (-1.94%) | 75,555 |
| 8 Sep 2003 | INR | 219.25 | 222 | 218 | 219.55 | 109.775 | +1.55 (+0.71%) | 74,460 |
| 5 Sep 2003 | INR | 219 | 223.75 | 218 | 218 | 109 | -0.8 (-0.37%) | 94,185 |
| 4 Sep 2003 | INR | 216.55 | 219.9 | 214 | 218.8 | 109.4 | +2.6 (+1.20%) | 80,054 |
| 3 Sep 2003 | INR | 223.75 | 224.75 | 215 | 216.2 | 108.1 | -6.85 (-3.07%) | 87,771 |
| 2 Sep 2003 | INR | 222.15 | 224.7 | 219 | 223.05 | 111.525 | +1.8 (+0.81%) | 95,935 |
| 1 Sep 2003 | INR | 219.75 | 230 | 219.75 | 221.25 | 110.625 | +1.25 (+0.57%) | 83,275 |
| 29 Aug 2003 | INR | 214 | 224 | 214 | 220 | 110 | 0.0 (0.0%) | 59,610 |
| 28 Aug 2003 | INR | 215 | 220 | 211 | 220 | 110 | +5.4 (+2.52%) | 43,800 |
| 27 Aug 2003 | INR | 212.5 | 216 | 205.05 | 214.6 | 107.3 | +3.05 (+1.44%) | 41,175 |
| 26 Aug 2003 | INR | 195 | 211.55 | 195 | 211.55 | 105.775 | +19.2 (+9.98%) | 28,047 |
| 25 Aug 2003 | INR | 199 | 200 | 191 | 192.35 | 96.175 | -9.15 (-4.54%) | 16,230 |
| 22 Aug 2003 | INR | 200 | 205 | 191 | 201.5 | 100.75 | -1.1 (-0.54%) | 23,518 |
