| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 310 | 317.2 | 306 | 309.3 | 309.3 | -2.05 (-0.66%) | 85,261 |
| 24 Sep 2003 | INR | 304.9 | 319.95 | 301.2 | 311.35 | 311.35 | +11.3 (+3.77%) | 99,853 |
| 23 Sep 2003 | INR | 295.5 | 307.85 | 295 | 300.05 | 300.05 | +1.1 (+0.37%) | 54,795 |
| 22 Sep 2003 | INR | 305.2 | 307.9 | 296 | 298.95 | 298.95 | -3 (-0.99%) | 41,224 |
| 19 Sep 2003 | INR | 308.9 | 317.5 | 296.5 | 301.95 | 301.95 | -3.05 (-1%) | 112,115 |
| 18 Sep 2003 | INR | 306.7 | 328 | 293.5 | 305 | 305 | -0.25 (-0.08%) | 152,794 |
| 17 Sep 2003 | INR | 312.55 | 320 | 302.1 | 305.25 | 305.25 | -2.35 (-0.76%) | 73,932 |
| 16 Sep 2003 | INR | 301.7 | 314.8 | 291 | 307.6 | 307.6 | +9.6 (+3.22%) | 81,731 |
| 15 Sep 2003 | INR | 313 | 318 | 293.55 | 298 | 298 | -11.7 (-3.78%) | 71,672 |
| 12 Sep 2003 | INR | 332.4 | 334 | 308 | 309.7 | 309.7 | -15.85 (-4.87%) | 68,573 |
| 11 Sep 2003 | INR | 329.7 | 341 | 322.75 | 325.55 | 325.55 | -4.8 (-1.45%) | 88,984 |
| 10 Sep 2003 | INR | 335 | 340 | 323 | 330.35 | 330.35 | -11.05 (-3.24%) | 58,757 |
| 9 Sep 2003 | INR | 338 | 356.5 | 325.1 | 341.4 | 341.4 | +8.4 (+2.52%) | 201,991 |
| 8 Sep 2003 | INR | 324 | 340 | 324 | 333 | 333 | +11.9 (+3.71%) | 87,122 |
| 5 Sep 2003 | INR | 328 | 332 | 317 | 321.1 | 321.1 | -1.45 (-0.45%) | 44,719 |
| 4 Sep 2003 | INR | 312.5 | 327 | 310 | 322.55 | 322.55 | +12.8 (+4.13%) | 101,250 |
| 3 Sep 2003 | INR | 330.35 | 344.95 | 305 | 309.75 | 309.75 | -17.25 (-5.28%) | 131,104 |
| 2 Sep 2003 | INR | 336.35 | 342 | 320 | 327 | 327 | -6.55 (-1.96%) | 72,210 |
| 1 Sep 2003 | INR | 308 | 349 | 307 | 333.55 | 333.55 | +30 (+9.88%) | 179,662 |
| 29 Aug 2003 | INR | 312 | 324 | 301 | 303.55 | 303.55 | +1.45 (+0.48%) | 163,081 |
| 28 Aug 2003 | INR | 271 | 304.9 | 270 | 302.1 | 302.1 | +34.2 (+12.77%) | 240,668 |
| 27 Aug 2003 | INR | 267.75 | 277.5 | 263.3 | 267.9 | 267.9 | +0.95 (+0.36%) | 63,698 |
| 26 Aug 2003 | INR | 252.4 | 271.5 | 241.3 | 266.95 | 266.95 | +16.35 (+6.52%) | 66,304 |
| 25 Aug 2003 | INR | 256.5 | 259.7 | 235 | 250.6 | 250.6 | -5.85 (-2.28%) | 50,623 |
| 22 Aug 2003 | INR | 264.6 | 266 | 253.8 | 256.45 | 256.45 | -5.55 (-2.12%) | 37,263 |
| 21 Aug 2003 | INR | 264 | 269 | 259.5 | 262 | 262 | +1.8 (+0.69%) | 43,816 |
| 20 Aug 2003 | INR | 255.7 | 272 | 255.7 | 260.2 | 260.2 | +7.85 (+3.11%) | 61,023 |
| 19 Aug 2003 | INR | 259.9 | 264.9 | 250.5 | 252.35 | 252.35 | -3.05 (-1.19%) | 38,861 |
| 18 Aug 2003 | INR | 208 | 265 | 208 | 255.4 | 255.4 | -3.55 (-1.37%) | 26,435 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 258.95 | 258.95 | 0.0 (0.0%) | 0 |
