| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2003 | INR | 3,540 | 3,597.6 | 3,520.8 | 3,520.8 | 1,760.4 | +86.4 (+2.52%) | 464,586 |
| 3 Oct 2003 | INR | 3,702 | 3,739.2 | 3,434.4 | 3,434.4 | 1,717.2 | -224.4 (-6.13%) | 913,982 |
| 1 Oct 2003 | INR | 3,658.8 | 3,684 | 3,658.8 | 3,658.8 | 1,829.4 | +112.8 (+3.18%) | 799,715 |
| 30 Sep 2003 | INR | 3,648 | 3,712.8 | 3,546 | 3,546 | 1,773 | -76.8 (-2.12%) | 640,167 |
| 29 Sep 2003 | INR | 3,705.6 | 3,765.6 | 3,622.8 | 3,622.8 | 1,811.4 | -52.8 (-1.44%) | 967,340 |
| 26 Sep 2003 | INR | 3,675.6 | 3,732 | 3,675.6 | 3,675.6 | 1,837.8 | +207.6 (+5.99%) | 1,881,988 |
| 25 Sep 2003 | INR | 3,468 | 3,516 | 3,468 | 3,468 | 1,734 | -36 (-1.03%) | 814,096 |
| 24 Sep 2003 | INR | 3,525.6 | 3,588 | 3,504 | 3,504 | 1,752 | -18 (-0.51%) | 1,115,261 |
| 23 Sep 2003 | INR | 3,522 | 3,528 | 3,522 | 3,522 | 1,761 | +133.2 (+3.93%) | 773,656 |
| 22 Sep 2003 | INR | 3,496.8 | 3,518.4 | 3,388.8 | 3,388.8 | 1,694.4 | -79.2 (-2.28%) | 906,160 |
| 19 Sep 2003 | INR | 3,468 | 3,578.4 | 3,468 | 3,468 | 1,734 | +57.6 (+1.69%) | 2,283,702 |
| 18 Sep 2003 | INR | 3,528 | 3,679.2 | 3,410.4 | 3,410.4 | 1,705.2 | -69.6 (-2.00%) | 4,429,266 |
| 17 Sep 2003 | INR | 3,480 | 3,585.6 | 3,480 | 3,480 | 1,740 | +420 (+13.73%) | 3,163,317 |
| 16 Sep 2003 | INR | 3,060 | 3,072 | 3,060 | 3,060 | 1,530 | +212.4 (+7.46%) | 737,749 |
| 15 Sep 2003 | INR | 3,064.8 | 3,072 | 2,847.6 | 2,847.6 | 1,423.8 | -168 (-5.57%) | 795,674 |
| 12 Sep 2003 | INR | 3,064.8 | 3,224.4 | 3,015.6 | 3,015.6 | 1,507.8 | -38.4 (-1.26%) | 1,431,814 |
| 11 Sep 2003 | INR | 3,054 | 3,103.2 | 3,054 | 3,054 | 1,527 | +4.8 (+0.16%) | 565,755 |
| 10 Sep 2003 | INR | 3,132 | 3,141.6 | 3,049.2 | 3,049.2 | 1,524.6 | -96 (-3.05%) | 856,439 |
| 9 Sep 2003 | INR | 3,148.8 | 3,283.2 | 3,145.2 | 3,145.2 | 1,572.6 | +229.2 (+7.86%) | 1,892,259 |
| 5 Sep 2003 | INR | 2,970 | 2,970 | 2,916 | 2,916 | 1,458 | -12 (-0.41%) | 855,738 |
| 4 Sep 2003 | INR | 2,928 | 2,940 | 2,928 | 2,928 | 1,464 | +204 (+7.49%) | 954,382 |
| 3 Sep 2003 | INR | 2,980.8 | 2,984.4 | 2,724 | 2,724 | 1,362 | -172.8 (-5.97%) | 1,023,347 |
| 2 Sep 2003 | INR | 2,896.8 | 2,949.6 | 2,896.8 | 2,896.8 | 1,448.4 | +274.8 (+10.48%) | 1,325,557 |
| 1 Sep 2003 | INR | 2,661.6 | 2,696.4 | 2,622 | 2,622 | 1,311 | -7.2 (-0.27%) | 368,001 |
| 29 Aug 2003 | INR | 2,808 | 2,880 | 2,629.2 | 2,629.2 | 1,314.6 | -87.6 (-3.22%) | 836,007 |
| 28 Aug 2003 | INR | 2,716.8 | 2,724 | 2,716.8 | 2,716.8 | 1,358.4 | +238.8 (+9.64%) | 995,234 |
| 27 Aug 2003 | INR | 2,478 | 2,540.4 | 2,478 | 2,478 | 1,239 | +60 (+2.48%) | 373,111 |
| 26 Aug 2003 | INR | 2,418 | 2,424 | 2,418 | 2,418 | 1,209 | +85.2 (+3.65%) | 145,228 |
| 25 Aug 2003 | INR | 2,400 | 2,454 | 2,332.8 | 2,332.8 | 1,166.4 | -104.4 (-4.28%) | 193,839 |
| 22 Aug 2003 | INR | 2,508 | 2,529.6 | 2,437.2 | 2,437.2 | 1,218.6 | -58.8 (-2.36%) | 154,056 |
