| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | INR | 296 | 302.5 | 290.5 | 302.5 | 60.5 | +6.5 (+2.20%) | 188,562 |
| 22 Sep 2003 | INR | 300.65 | 303.7 | 295 | 296 | 59.2 | -3 (-1.00%) | 126,244 |
| 19 Sep 2003 | INR | 302 | 307.05 | 290.5 | 299 | 59.8 | -3 (-0.99%) | 254,668 |
| 18 Sep 2003 | INR | 319.65 | 319.65 | 300 | 302 | 60.4 | -15.25 (-4.81%) | 199,171 |
| 17 Sep 2003 | INR | 315 | 323 | 313 | 317.25 | 63.45 | +3.3 (+1.05%) | 316,736 |
| 16 Sep 2003 | INR | 296 | 314 | 290 | 313.95 | 62.79 | +17.95 (+6.06%) | 460,773 |
| 15 Sep 2003 | INR | 312 | 314 | 291.25 | 296 | 59.2 | -16 (-5.13%) | 287,910 |
| 12 Sep 2003 | INR | 326.65 | 329.6 | 311.1 | 312 | 62.4 | -10.05 (-3.12%) | 297,203 |
| 11 Sep 2003 | INR | 322 | 333 | 320 | 322.05 | 64.41 | -0.7 (-0.22%) | 319,555 |
| 10 Sep 2003 | INR | 328 | 335 | 315 | 322.75 | 64.55 | -8.35 (-2.52%) | 437,702 |
| 9 Sep 2003 | INR | 344.95 | 346.65 | 324.1 | 331.1 | 66.22 | +29.1 (+9.64%) | 895,810 |
| 5 Sep 2003 | INR | 300.2 | 309 | 296 | 302 | 60.4 | +1.5 (+0.50%) | 525,976 |
| 4 Sep 2003 | INR | 290 | 304.5 | 290 | 300.5 | 60.1 | +8.45 (+2.89%) | 501,933 |
| 3 Sep 2003 | INR | 310.1 | 310.1 | 290 | 292.05 | 58.41 | -14.95 (-4.87%) | 346,292 |
| 2 Sep 2003 | INR | 307.7 | 309.4 | 288.25 | 307 | 61.4 | +4.75 (+1.57%) | 601,302 |
| 1 Sep 2003 | INR | 300 | 315 | 297.75 | 302.25 | 60.45 | +6.25 (+2.11%) | 701,382 |
| 29 Aug 2003 | INR | 290 | 300 | 281.7 | 296 | 59.2 | +8.55 (+2.97%) | 560,699 |
| 28 Aug 2003 | INR | 280 | 291.4 | 275.1 | 287.45 | 57.49 | +10.45 (+3.77%) | 496,570 |
| 27 Aug 2003 | INR | 281 | 285 | 268.75 | 277 | 55.4 | -0.5 (-0.18%) | 936,643 |
| 26 Aug 2003 | INR | 260 | 278.9 | 260 | 277.5 | 55.5 | +23.85 (+9.40%) | 652,736 |
| 25 Aug 2003 | INR | 268.4 | 280 | 251 | 253.65 | 50.73 | -13.7 (-5.12%) | 796,670 |
| 22 Aug 2003 | INR | 272.5 | 274.8 | 259 | 267.35 | 53.47 | -2.6 (-0.96%) | 476,499 |
| 21 Aug 2003 | INR | 256.9 | 271.75 | 252.55 | 269.95 | 53.99 | +14.7 (+5.76%) | 920,014 |
| 20 Aug 2003 | INR | 250.05 | 259.9 | 248.95 | 255.25 | 51.05 | +11.25 (+4.61%) | 407,871 |
| 19 Aug 2003 | INR | 255 | 265 | 244 | 244 | 48.8 | -6 (-2.40%) | 299,736 |
| 18 Aug 2003 | INR | 240.15 | 251.9 | 240.15 | 250 | 50 | +7 (+2.88%) | 183,261 |
| 14 Aug 2003 | INR | 247.9 | 247.9 | 241 | 243 | 48.6 | -5.45 (-2.19%) | 149,873 |
| 13 Aug 2003 | INR | 254.4 | 254.6 | 244.15 | 248.45 | 49.69 | -3.55 (-1.41%) | 143,628 |
| 12 Aug 2003 | INR | 251.1 | 255 | 248.5 | 252 | 50.4 | +6 (+2.44%) | 358,856 |
| 11 Aug 2003 | INR | 240 | 250 | 240 | 246 | 49.2 | +7.7 (+3.23%) | 291,166 |
