| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 872 | 888.8 | 800.2 | 805.8 | 805.8 | -64 (-7.36%) | 6,172,760 |
| 12 Sep 2003 | INR | 915.8 | 930 | 855.2 | 869.8 | 869.8 | -38.2 (-4.21%) | 6,624,040 |
| 11 Sep 2003 | INR | 910 | 959 | 892.2 | 908 | 908 | -5.4 (-0.59%) | 6,963,440 |
| 10 Sep 2003 | INR | 921.2 | 945 | 860 | 913.4 | 913.4 | +0.6 (+0.07%) | 8,668,280 |
| 9 Sep 2003 | INR | 945 | 970 | 896.2 | 912.8 | 912.8 | -26.2 (-2.79%) | 13,288,680 |
| 8 Sep 2003 | INR | 906 | 968 | 906 | 939 | 939 | +45.8 (+5.13%) | 10,947,560 |
| 5 Sep 2003 | INR | 835 | 906.2 | 830 | 893.2 | 893.2 | +69.4 (+8.42%) | 17,394,180 |
| 4 Sep 2003 | INR | 757.6 | 825.6 | 753 | 823.8 | 823.8 | +73.4 (+9.78%) | 8,739,880 |
| 3 Sep 2003 | INR | 747.8 | 772.4 | 725 | 750.4 | 750.4 | +18 (+2.46%) | 6,215,500 |
| 2 Sep 2003 | INR | 704 | 739 | 703 | 732.4 | 732.4 | +30 (+4.27%) | 4,411,440 |
| 1 Sep 2003 | INR | 708.6 | 744.8 | 685 | 702.4 | 702.4 | +2 (+0.29%) | 3,936,460 |
| 29 Aug 2003 | INR | 660 | 710 | 650 | 700.4 | 700.4 | +52.4 (+8.09%) | 3,917,060 |
| 28 Aug 2003 | INR | 679 | 684 | 643.2 | 648 | 648 | -22.2 (-3.31%) | 1,937,160 |
| 27 Aug 2003 | INR | 660 | 683 | 660 | 670.2 | 670.2 | +21 (+3.23%) | 2,555,020 |
| 26 Aug 2003 | INR | 600 | 662.4 | 600 | 649.2 | 649.2 | +47 (+7.80%) | 3,947,960 |
| 25 Aug 2003 | INR | 610 | 633 | 580 | 602.2 | 602.2 | +2 (+0.33%) | 3,984,480 |
| 22 Aug 2003 | INR | 612.8 | 612.8 | 591 | 600.2 | 600.2 | -3 (-0.50%) | 1,951,460 |
| 21 Aug 2003 | INR | 584 | 616 | 584 | 603.2 | 603.2 | +22.8 (+3.93%) | 4,204,140 |
| 20 Aug 2003 | INR | 575 | 584 | 574 | 580.4 | 580.4 | +9.4 (+1.65%) | 1,727,780 |
| 19 Aug 2003 | INR | 581 | 581 | 565.4 | 571 | 571 | -4.6 (-0.80%) | 1,313,560 |
| 18 Aug 2003 | INR | 570 | 580 | 558 | 575.6 | 575.6 | +11.2 (+1.98%) | 2,125,900 |
| 15 Aug 2003 | INR | 564.4 | 564.4 | 564.4 | 564.4 | 564.4 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 563 | 570 | 560 | 564.4 | 564.4 | +5 (+0.89%) | 2,068,400 |
| 13 Aug 2003 | INR | 558 | 564.6 | 546 | 559.4 | 559.4 | +11 (+2.01%) | 2,324,800 |
| 12 Aug 2003 | INR | 573.8 | 578.8 | 543.2 | 548.4 | 548.4 | -21 (-3.69%) | 3,601,260 |
| 11 Aug 2003 | INR | 559 | 576 | 550 | 569.4 | 569.4 | +6.8 (+1.21%) | 2,311,020 |
| 8 Aug 2003 | INR | 546.2 | 567 | 546.2 | 562.6 | 562.6 | +17.8 (+3.27%) | 3,018,540 |
| 7 Aug 2003 | INR | 545.4 | 553.4 | 540 | 544.8 | 544.8 | +1.8 (+0.33%) | 3,132,520 |
| 6 Aug 2003 | INR | 556 | 566.8 | 538.2 | 543 | 543 | -14.2 (-2.55%) | 2,958,100 |
| 5 Aug 2003 | INR | 564 | 582 | 554 | 557.2 | 557.2 | -0.2 (-0.04%) | 3,968,600 |
