| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 440 | 440 | 435 | 440 | 440 | +0.75 (+0.17%) | 12,743 |
| 24 Sep 2003 | INR | 439 | 440 | 436 | 439.25 | 439.25 | -0.7 (-0.16%) | 24,027 |
| 23 Sep 2003 | INR | 425 | 440 | 425 | 439.95 | 439.95 | +9.1 (+2.11%) | 20,853 |
| 22 Sep 2003 | INR | 439 | 442.5 | 425 | 430.85 | 430.85 | -4.4 (-1.01%) | 22,747 |
| 19 Sep 2003 | INR | 449.95 | 449.95 | 425 | 435.25 | 435.25 | +4.1 (+0.95%) | 2,125 |
| 18 Sep 2003 | INR | 441.25 | 450 | 420 | 431.15 | 431.15 | -15.25 (-3.42%) | 3,656 |
| 17 Sep 2003 | INR | 475 | 475 | 440 | 446.4 | 446.4 | +5.35 (+1.21%) | 8,461 |
| 16 Sep 2003 | INR | 430 | 445 | 422 | 441.05 | 441.05 | +10.95 (+2.55%) | 2,350 |
| 15 Sep 2003 | INR | 435.05 | 435.05 | 420.2 | 430.1 | 430.1 | -10.95 (-2.48%) | 3,606 |
| 12 Sep 2003 | INR | 437.1 | 443 | 435.05 | 441.05 | 441.05 | +6.3 (+1.45%) | 4,825 |
| 11 Sep 2003 | INR | 406 | 439.5 | 406 | 434.75 | 434.75 | +5.55 (+1.29%) | 4,574 |
| 10 Sep 2003 | INR | 445 | 446 | 423.5 | 429.2 | 429.2 | -15.1 (-3.40%) | 4,090 |
| 9 Sep 2003 | INR | 450 | 451 | 437 | 444.3 | 444.3 | +5.3 (+1.21%) | 14,911 |
| 8 Sep 2003 | INR | 437.55 | 442 | 432 | 439 | 439 | +11.7 (+2.74%) | 13,280 |
| 5 Sep 2003 | INR | 400 | 439 | 400 | 427.3 | 427.3 | +32.6 (+8.26%) | 25,104 |
| 4 Sep 2003 | INR | 395 | 405 | 390 | 394.7 | 394.7 | +8.2 (+2.12%) | 29,847 |
| 3 Sep 2003 | INR | 379.8 | 395 | 378 | 386.5 | 386.5 | +15.55 (+4.19%) | 14,445 |
| 2 Sep 2003 | INR | 367 | 377.95 | 360 | 370.95 | 370.95 | +0.15 (+0.04%) | 5,430 |
| 1 Sep 2003 | INR | 368 | 374.95 | 365 | 370.8 | 370.8 | +2.8 (+0.76%) | 31,598 |
| 29 Aug 2003 | INR | 370 | 379.8 | 364 | 368 | 368 | +5.55 (+1.53%) | 64,358 |
| 28 Aug 2003 | INR | 360 | 369.95 | 358 | 362.45 | 362.45 | +1.45 (+0.40%) | 104,847 |
| 27 Aug 2003 | INR | 370 | 370 | 355 | 361 | 361 | -6.9 (-1.88%) | 47,907 |
| 26 Aug 2003 | INR | 363.05 | 370 | 363.05 | 367.9 | 367.9 | +6.85 (+1.90%) | 73,288 |
| 25 Aug 2003 | INR | 375 | 380 | 352.5 | 361.05 | 361.05 | -15.55 (-4.13%) | 2,780 |
| 22 Aug 2003 | INR | 369 | 378.5 | 365 | 376.6 | 376.6 | +13.5 (+3.72%) | 30,699 |
| 21 Aug 2003 | INR | 360 | 367.95 | 355.05 | 363.1 | 363.1 | +2.65 (+0.74%) | 27,040 |
| 20 Aug 2003 | INR | 355 | 365 | 355 | 360.45 | 360.45 | +4.05 (+1.14%) | 1,478 |
| 19 Aug 2003 | INR | 363 | 365 | 353.05 | 356.4 | 356.4 | -4.7 (-1.30%) | 24,753 |
| 18 Aug 2003 | INR | 355 | 363 | 353 | 361.1 | 361.1 | +0.85 (+0.24%) | 3,132 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 360.25 | 360.25 | 0.0 (0.0%) | 0 |
