| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 408 | 445.65 | 404 | 445.65 | 89.13 | +40.5 (+10.00%) | 12,810 |
| 24 Sep 2003 | INR | 404 | 420 | 395 | 405.15 | 81.03 | +3.85 (+0.96%) | 17,754 |
| 23 Sep 2003 | INR | 409 | 411 | 396.1 | 401.3 | 80.26 | -15.55 (-3.73%) | 3,437 |
| 22 Sep 2003 | INR | 405.5 | 420 | 405 | 416.85 | 83.37 | +11.85 (+2.93%) | 4,249 |
| 19 Sep 2003 | INR | 403.9 | 414 | 400 | 405 | 81 | +0.75 (+0.19%) | 2,796 |
| 18 Sep 2003 | INR | 397 | 405 | 388.1 | 404.25 | 80.85 | +5.35 (+1.34%) | 2,199 |
| 17 Sep 2003 | INR | 412 | 415 | 395 | 398.9 | 79.78 | -13.05 (-3.17%) | 4,893 |
| 16 Sep 2003 | INR | 389.9 | 412.2 | 389.9 | 411.95 | 82.39 | +37.2 (+9.93%) | 7,503 |
| 15 Sep 2003 | INR | 370.05 | 389.75 | 370.05 | 374.75 | 74.95 | -11.15 (-2.89%) | 2,919 |
| 12 Sep 2003 | INR | 381.15 | 395.05 | 381.15 | 385.9 | 77.18 | -0.55 (-0.14%) | 2,618 |
| 11 Sep 2003 | INR | 399.9 | 399.95 | 385.05 | 386.45 | 77.29 | -6.2 (-1.58%) | 2,754 |
| 10 Sep 2003 | INR | 383.05 | 413 | 383.05 | 392.65 | 78.53 | -16.8 (-4.10%) | 3,272 |
| 9 Sep 2003 | INR | 415.1 | 420 | 407.1 | 409.45 | 81.89 | -13.2 (-3.12%) | 5,334 |
| 8 Sep 2003 | INR | 423.95 | 447 | 400.15 | 422.65 | 84.53 | +14.55 (+3.57%) | 10,147 |
| 5 Sep 2003 | INR | 370 | 408.1 | 370 | 408.1 | 81.62 | +37.1 (+10%) | 10,458 |
| 4 Sep 2003 | INR | 370 | 379.6 | 369.9 | 371 | 74.2 | +2.75 (+0.75%) | 2,775 |
| 3 Sep 2003 | INR | 365 | 381.9 | 365 | 368.25 | 73.65 | -2.7 (-0.73%) | 3,978 |
| 2 Sep 2003 | INR | 380 | 387 | 368 | 370.95 | 74.19 | -11.25 (-2.94%) | 6,732 |
| 1 Sep 2003 | INR | 354.75 | 386 | 330.15 | 382.2 | 76.44 | +38.8 (+11.30%) | 11,869 |
| 29 Aug 2003 | INR | 305.05 | 354 | 301.45 | 343.4 | 68.68 | +39.2 (+12.89%) | 13,772 |
| 28 Aug 2003 | INR | 302.5 | 308.45 | 302.5 | 304.2 | 60.84 | +1.55 (+0.51%) | 1,559 |
| 27 Aug 2003 | INR | 307 | 312 | 300 | 302.65 | 60.53 | -3.25 (-1.06%) | 2,297 |
| 26 Aug 2003 | INR | 306 | 314.95 | 304 | 305.9 | 61.18 | +5.75 (+1.92%) | 1,215 |
| 25 Aug 2003 | INR | 310 | 310 | 295.15 | 300.15 | 60.03 | -15.8 (-5.00%) | 1,769 |
| 22 Aug 2003 | INR | 315.1 | 320 | 315 | 315.95 | 63.19 | -2.05 (-0.64%) | 3,875 |
| 21 Aug 2003 | INR | 310.05 | 318 | 310.05 | 318 | 63.6 | +9.55 (+3.10%) | 890 |
| 20 Aug 2003 | INR | 317 | 320 | 306.6 | 308.45 | 61.69 | -9.7 (-3.05%) | 1,792 |
| 19 Aug 2003 | INR | 319 | 325 | 311 | 318.15 | 63.63 | +2.55 (+0.81%) | 3,314 |
| 18 Aug 2003 | INR | 317 | 325 | 314 | 315.6 | 63.12 | -7.85 (-2.43%) | 4,015 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 323.45 | 64.69 | 0.0 (0.0%) | 0 |
