| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 290 | 290 | 251.6 | 255.5 | 255.5 | +2.8 (+1.11%) | 319 |
| 24 Sep 2003 | INR | 253 | 256 | 252.1 | 252.7 | 252.7 | -2.25 (-0.88%) | 2,095 |
| 23 Sep 2003 | INR | 258 | 258 | 252 | 254.95 | 254.95 | -4.05 (-1.56%) | 380 |
| 22 Sep 2003 | INR | 260 | 260 | 255.35 | 259 | 259 | +1.55 (+0.60%) | 244 |
| 19 Sep 2003 | INR | 260 | 260 | 245.55 | 257.45 | 257.45 | +1.05 (+0.41%) | 1,525 |
| 18 Sep 2003 | INR | 254.1 | 259 | 254 | 256.4 | 256.4 | +2.4 (+0.94%) | 800 |
| 17 Sep 2003 | INR | 266 | 266 | 252.55 | 254 | 254 | -11 (-4.15%) | 1,830 |
| 16 Sep 2003 | INR | 267 | 267 | 256.15 | 265 | 265 | -2 (-0.75%) | 3,047 |
| 15 Sep 2003 | INR | 270 | 274 | 266.15 | 267 | 267 | -1 (-0.37%) | 1,060 |
| 12 Sep 2003 | INR | 272 | 272 | 268 | 268 | 268 | +2.65 (+1.00%) | 1,490 |
| 11 Sep 2003 | INR | 270 | 270 | 265 | 265.35 | 265.35 | -3.65 (-1.36%) | 251 |
| 10 Sep 2003 | INR | 266 | 269 | 265 | 269 | 269 | +3.5 (+1.32%) | 491 |
| 9 Sep 2003 | INR | 270 | 270 | 265.3 | 265.5 | 265.5 | -2 (-0.75%) | 645 |
| 8 Sep 2003 | INR | 268.25 | 276.75 | 265 | 267.5 | 267.5 | -1.15 (-0.43%) | 2,995 |
| 5 Sep 2003 | INR | 269.2 | 273.15 | 268 | 268.65 | 268.65 | +0.35 (+0.13%) | 1,845 |
| 4 Sep 2003 | INR | 272 | 277.95 | 268.05 | 268.3 | 268.3 | -2.7 (-1.00%) | 1,545 |
| 3 Sep 2003 | INR | 279 | 281 | 271 | 271 | 271 | -11 (-3.90%) | 2,967 |
| 2 Sep 2003 | INR | 284.5 | 287.5 | 277.05 | 282 | 282 | -2.65 (-0.93%) | 3,095 |
| 1 Sep 2003 | INR | 278 | 295 | 278 | 284.65 | 284.65 | +8.05 (+2.91%) | 7,957 |
| 29 Aug 2003 | INR | 258.35 | 284.9 | 254.05 | 276.6 | 276.6 | +25.65 (+10.22%) | 10,600 |
| 28 Aug 2003 | INR | 255 | 255 | 250.55 | 250.95 | 250.95 | -1.05 (-0.42%) | 1,801 |
| 27 Aug 2003 | INR | 255.1 | 259.95 | 250.5 | 252 | 252 | -4.55 (-1.77%) | 12,703 |
| 26 Aug 2003 | INR | 252.5 | 258 | 252.5 | 256.55 | 256.55 | +6.35 (+2.54%) | 1,975 |
| 25 Aug 2003 | INR | 253 | 256.5 | 244 | 250.2 | 250.2 | -1.6 (-0.64%) | 3,511 |
| 22 Aug 2003 | INR | 253.2 | 255 | 251.5 | 251.8 | 251.8 | -1.7 (-0.67%) | 1,742 |
| 21 Aug 2003 | INR | 255 | 255 | 251 | 253.5 | 253.5 | +1.6 (+0.64%) | 590 |
| 20 Aug 2003 | INR | 261 | 261 | 250.65 | 251.9 | 251.9 | -1.05 (-0.42%) | 1,991 |
| 19 Aug 2003 | INR | 255 | 260 | 252.25 | 252.95 | 252.95 | +0.95 (+0.38%) | 2,648 |
| 18 Aug 2003 | INR | 252.25 | 260 | 250.5 | 252 | 252 | -4.4 (-1.72%) | 10,554 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 256.4 | 256.4 | 0.0 (0.0%) | 0 |
