| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 745 | 763 | 737 | 760.6 | 760.6 | +16.6 (+2.23%) | 74,619 |
| 25 Sep 2003 | INR | 745 | 747.7 | 728 | 744 | 744 | +8.2 (+1.11%) | 58,330 |
| 24 Sep 2003 | INR | 741 | 749.5 | 732 | 735.8 | 735.8 | +0.6 (+0.08%) | 37,995 |
| 23 Sep 2003 | INR | 735 | 745 | 729 | 735.2 | 735.2 | -7.9 (-1.06%) | 51,637 |
| 22 Sep 2003 | INR | 741 | 765 | 741 | 743.1 | 743.1 | +4.4 (+0.60%) | 65,531 |
| 19 Sep 2003 | INR | 737 | 745 | 719.9 | 738.7 | 738.7 | +9.95 (+1.37%) | 83,317 |
| 18 Sep 2003 | INR | 740 | 743.5 | 718.35 | 728.75 | 728.75 | -9.65 (-1.31%) | 84,871 |
| 17 Sep 2003 | INR | 725 | 753 | 725 | 738.4 | 738.4 | +22.2 (+3.10%) | 149,273 |
| 16 Sep 2003 | INR | 680 | 718 | 676 | 716.2 | 716.2 | +37.55 (+5.53%) | 67,477 |
| 15 Sep 2003 | INR | 687 | 691.7 | 673 | 678.65 | 678.65 | -6.15 (-0.90%) | 54,361 |
| 12 Sep 2003 | INR | 705 | 712.8 | 677.05 | 684.8 | 684.8 | -17.85 (-2.54%) | 63,121 |
| 11 Sep 2003 | INR | 699 | 707 | 696.05 | 702.65 | 702.65 | -1.1 (-0.16%) | 44,741 |
| 10 Sep 2003 | INR | 704.4 | 713.95 | 696 | 703.75 | 703.75 | -3.4 (-0.48%) | 74,668 |
| 9 Sep 2003 | INR | 710 | 718 | 700 | 707.15 | 707.15 | +8.7 (+1.25%) | 133,327 |
| 8 Sep 2003 | INR | 700 | 709 | 695 | 698.45 | 698.45 | +9.3 (+1.35%) | 84,146 |
| 5 Sep 2003 | INR | 693 | 708.8 | 675 | 689.15 | 689.15 | -667.6 (-49.21%) | 154,194 |
| 4 Sep 2003 | INR | 1,310 | 1,362 | 1,310 | 1,356.75 | 1,356.75 | +54.5 (+4.19%) | 134,491 |
| 3 Sep 2003 | INR | 1,299 | 1,325 | 1,291.15 | 1,302.25 | 1,302.25 | +19 (+1.48%) | 118,313 |
| 2 Sep 2003 | INR | 1,299 | 1,312 | 1,267 | 1,283.25 | 1,283.25 | -7.1 (-0.55%) | 62,235 |
| 1 Sep 2003 | INR | 1,254.8 | 1,301 | 1,248 | 1,290.35 | 1,290.35 | +53.85 (+4.36%) | 81,867 |
| 29 Aug 2003 | INR | 1,245 | 1,267 | 1,220.1 | 1,236.5 | 1,236.5 | +15.85 (+1.30%) | 69,712 |
| 28 Aug 2003 | INR | 1,219.8 | 1,260 | 1,219.75 | 1,220.65 | 1,220.65 | +12.7 (+1.05%) | 133,401 |
| 27 Aug 2003 | INR | 1,170.7 | 1,249 | 1,170.7 | 1,207.95 | 1,207.95 | +36.1 (+3.08%) | 83,739 |
| 26 Aug 2003 | INR | 1,140 | 1,176 | 1,140 | 1,171.85 | 1,171.85 | +39.25 (+3.47%) | 33,830 |
| 25 Aug 2003 | INR | 1,185 | 1,187.9 | 1,103 | 1,132.6 | 1,132.6 | -38.45 (-3.28%) | 46,098 |
| 22 Aug 2003 | INR | 1,168.65 | 1,205 | 1,145 | 1,171.05 | 1,171.05 | +3.85 (+0.33%) | 70,754 |
| 21 Aug 2003 | INR | 1,142 | 1,183.95 | 1,142 | 1,167.2 | 1,167.2 | +33.55 (+2.96%) | 51,429 |
| 20 Aug 2003 | INR | 1,104 | 1,152 | 1,104 | 1,133.65 | 1,133.65 | +36.05 (+3.28%) | 52,309 |
| 19 Aug 2003 | INR | 1,110 | 1,139.45 | 1,085 | 1,097.6 | 1,097.6 | +1.15 (+0.10%) | 41,098 |
| 18 Aug 2003 | INR | 1,025 | 1,102 | 1,002 | 1,096.45 | 1,096.45 | +91.6 (+9.12%) | 92,828 |
