| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 214 | 221 | 198 | 200.4 | 200.4 | -15.1 (-7.01%) | 49,236 |
| 12 Sep 2003 | INR | 231 | 234.7 | 213.55 | 215.5 | 215.5 | -14.1 (-6.14%) | 29,585 |
| 11 Sep 2003 | INR | 233.5 | 238 | 228.55 | 229.6 | 229.6 | -4.15 (-1.78%) | 15,171 |
| 10 Sep 2003 | INR | 231 | 236.6 | 225.6 | 233.75 | 233.75 | +6.1 (+2.68%) | 42,169 |
| 9 Sep 2003 | INR | 236 | 242.75 | 222 | 227.65 | 227.65 | -5.45 (-2.34%) | 52,112 |
| 8 Sep 2003 | INR | 228.9 | 242.95 | 228.9 | 233.1 | 233.1 | +8.8 (+3.92%) | 62,981 |
| 5 Sep 2003 | INR | 213.7 | 226.15 | 210 | 224.3 | 224.3 | +18.7 (+9.10%) | 100,989 |
| 4 Sep 2003 | INR | 202.65 | 215 | 197 | 205.6 | 205.6 | +8.7 (+4.42%) | 74,796 |
| 3 Sep 2003 | INR | 214 | 220 | 193.05 | 196.9 | 196.9 | -8.7 (-4.23%) | 42,147 |
| 2 Sep 2003 | INR | 219.8 | 221.75 | 205.1 | 205.6 | 205.6 | -11.95 (-5.49%) | 50,705 |
| 1 Sep 2003 | INR | 221.35 | 250 | 213 | 217.55 | 217.55 | +3.65 (+1.71%) | 99,373 |
| 29 Aug 2003 | INR | 182.45 | 213.9 | 182 | 213.9 | 213.9 | +35.65 (+20%) | 105,258 |
| 28 Aug 2003 | INR | 171 | 184.6 | 168.15 | 178.25 | 178.25 | +11.1 (+6.64%) | 130,154 |
| 27 Aug 2003 | INR | 172.5 | 174.5 | 167 | 167.15 | 167.15 | -1.55 (-0.92%) | 20,971 |
| 26 Aug 2003 | INR | 164 | 171 | 164 | 168.7 | 168.7 | +6.3 (+3.88%) | 28,930 |
| 25 Aug 2003 | INR | 166 | 169.6 | 157 | 162.4 | 162.4 | -5.1 (-3.04%) | 30,239 |
| 22 Aug 2003 | INR | 170.1 | 172.75 | 166 | 167.5 | 167.5 | -1.3 (-0.77%) | 13,969 |
| 21 Aug 2003 | INR | 173.8 | 174 | 167.45 | 168.8 | 168.8 | -1.2 (-0.71%) | 14,446 |
| 20 Aug 2003 | INR | 167 | 173.8 | 166 | 170 | 170 | +5.8 (+3.53%) | 29,818 |
| 19 Aug 2003 | INR | 167 | 171.95 | 164 | 164.2 | 164.2 | +0.15 (+0.09%) | 17,742 |
| 18 Aug 2003 | INR | 164.05 | 167.95 | 162 | 164.05 | 164.05 | +1.2 (+0.74%) | 29,363 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 162.85 | 162.85 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 170 | 172.4 | 162 | 162.85 | 162.85 | -6.25 (-3.70%) | 25,878 |
| 13 Aug 2003 | INR | 166 | 174 | 162.6 | 169.1 | 169.1 | +6.2 (+3.81%) | 112,401 |
| 12 Aug 2003 | INR | 155.05 | 164.6 | 155 | 162.9 | 162.9 | +9.05 (+5.88%) | 57,935 |
| 11 Aug 2003 | INR | 151.5 | 156.9 | 150 | 153.85 | 153.85 | +2.5 (+1.65%) | 19,696 |
| 8 Aug 2003 | INR | 155 | 156.95 | 151.05 | 151.35 | 151.35 | -0.45 (-0.30%) | 17,456 |
| 7 Aug 2003 | INR | 152.5 | 155.1 | 149.5 | 151.8 | 151.8 | +1.85 (+1.23%) | 35,045 |
| 6 Aug 2003 | INR | 145.55 | 153 | 145 | 149.95 | 149.95 | +1.05 (+0.71%) | 51,627 |
| 5 Aug 2003 | INR | 156.5 | 159 | 147.3 | 148.9 | 148.9 | -6.25 (-4.03%) | 43,357 |
