| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 0 | 0 | 0 | 361.8 | 361.8 | 0.0 (0.0%) | 0 |
| 12 Sep 2003 | INR | 0 | 0 | 0 | 361.8 | 361.8 | 0.0 (0.0%) | 0 |
| 11 Sep 2003 | INR | 0 | 0 | 0 | 361.8 | 361.8 | 0.0 (0.0%) | 0 |
| 10 Sep 2003 | INR | 0 | 0 | 0 | 361.8 | 361.8 | 0.0 (0.0%) | 0 |
| 9 Sep 2003 | INR | 0 | 0 | 0 | 361.8 | 361.8 | 0.0 (0.0%) | 0 |
| 8 Sep 2003 | INR | 348.7 | 374.9 | 348.7 | 361.8 | 361.8 | +18.3 (+5.33%) | 185,769 |
| 5 Sep 2003 | INR | 330.8 | 345 | 328.1 | 343.5 | 343.5 | +15.05 (+4.58%) | 105,672 |
| 4 Sep 2003 | INR | 318.7 | 337 | 317.5 | 328.45 | 328.45 | +13.1 (+4.15%) | 92,579 |
| 3 Sep 2003 | INR | 324.9 | 329 | 312 | 315.35 | 315.35 | -3.05 (-0.96%) | 71,026 |
| 2 Sep 2003 | INR | 316.7 | 320.8 | 310.55 | 318.4 | 318.4 | +5.2 (+1.66%) | 32,113 |
| 1 Sep 2003 | INR | 312.25 | 322 | 310.1 | 313.2 | 313.2 | +1.6 (+0.51%) | 38,289 |
| 29 Aug 2003 | INR | 317.7 | 324.9 | 309.5 | 311.6 | 311.6 | +0.95 (+0.31%) | 67,330 |
| 28 Aug 2003 | INR | 321 | 321 | 307.65 | 310.65 | 310.65 | -6.7 (-2.11%) | 41,742 |
| 27 Aug 2003 | INR | 325.9 | 332 | 316 | 317.35 | 317.35 | -4.75 (-1.47%) | 71,996 |
| 26 Aug 2003 | INR | 299.7 | 324 | 299 | 322.1 | 322.1 | +26.3 (+8.89%) | 110,577 |
| 25 Aug 2003 | INR | 322.2 | 323.5 | 288.05 | 295.8 | 295.8 | -21.7 (-6.83%) | 91,532 |
| 22 Aug 2003 | INR | 323 | 329.9 | 310.5 | 317.5 | 317.5 | -4.65 (-1.44%) | 160,999 |
| 21 Aug 2003 | INR | 313 | 325 | 309 | 322.15 | 322.15 | +13.15 (+4.26%) | 63,591 |
| 20 Aug 2003 | INR | 315 | 319.8 | 297 | 309 | 309 | +3.45 (+1.13%) | 284,696 |
| 19 Aug 2003 | INR | 345.8 | 357.5 | 296 | 305.55 | 305.55 | -36.15 (-10.58%) | 193,535 |
| 18 Aug 2003 | INR | 308 | 348.4 | 304.8 | 341.7 | 341.7 | +37.4 (+12.29%) | 415,039 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 304.3 | 304.3 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 286.95 | 313.5 | 286.25 | 304.3 | 304.3 | +21.35 (+7.55%) | 229,734 |
| 13 Aug 2003 | INR | 284.25 | 287 | 272 | 282.95 | 282.95 | +2.95 (+1.05%) | 98,776 |
| 12 Aug 2003 | INR | 270 | 283.4 | 270 | 280 | 280 | +11.4 (+4.24%) | 184,405 |
| 11 Aug 2003 | INR | 248 | 271.9 | 246.5 | 268.6 | 268.6 | +23.45 (+9.57%) | 129,158 |
| 8 Aug 2003 | INR | 241 | 247 | 239.1 | 245.15 | 245.15 | +6.2 (+2.59%) | 170,326 |
| 7 Aug 2003 | INR | 236.5 | 239.95 | 235 | 238.95 | 238.95 | +3.65 (+1.55%) | 12,502 |
| 6 Aug 2003 | INR | 233.9 | 240 | 232.55 | 235.3 | 235.3 | -0.8 (-0.34%) | 9,845 |
| 5 Aug 2003 | INR | 245.6 | 245.65 | 235.1 | 236.1 | 236.1 | -5.9 (-2.44%) | 16,759 |
