| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2003 | INR | 195 | 201.75 | 192.5 | 197 | 39.4 | +4.5 (+2.34%) | 6,032 |
| 6 Oct 2003 | INR | 190 | 194.5 | 187.5 | 192.5 | 38.5 | +2.5 (+1.32%) | 4,812 |
| 3 Oct 2003 | INR | 185.25 | 190 | 181 | 190 | 38 | 0.0 (0.0%) | 12,450 |
| 1 Oct 2003 | INR | 190 | 190 | 185 | 190 | 38 | -0.5 (-0.26%) | 3,620 |
| 30 Sep 2003 | INR | 184 | 194 | 184 | 190.5 | 38.1 | +14.25 (+8.09%) | 2,662 |
| 29 Sep 2003 | INR | 180 | 183.75 | 176 | 176.25 | 35.25 | -7.5 (-4.08%) | 1,450 |
| 26 Sep 2003 | INR | 181.5 | 183.75 | 181.25 | 183.75 | 36.75 | +1.25 (+0.68%) | 755 |
| 25 Sep 2003 | INR | 189.75 | 189.75 | 180 | 182.5 | 36.5 | +1 (+0.55%) | 301 |
| 24 Sep 2003 | INR | 181.5 | 181.5 | 181.5 | 181.5 | 36.3 | -3.5 (-1.89%) | 650 |
| 23 Sep 2003 | INR | 189 | 189 | 173 | 185 | 37 | +0.5 (+0.27%) | 1,206 |
| 22 Sep 2003 | INR | 178.75 | 188.5 | 176 | 184.5 | 36.9 | +6 (+3.36%) | 701 |
| 19 Sep 2003 | INR | 180 | 195 | 170 | 178.5 | 35.7 | -4 (-2.19%) | 1,828 |
| 18 Sep 2003 | INR | 185.5 | 189.75 | 182.5 | 182.5 | 36.5 | -8.75 (-4.58%) | 441 |
| 17 Sep 2003 | INR | 204.75 | 204.75 | 191.25 | 191.25 | 38.25 | -0.5 (-0.26%) | 1,301 |
| 16 Sep 2003 | INR | 205 | 205 | 180.5 | 191.75 | 38.35 | -1.25 (-0.65%) | 1,101 |
| 15 Sep 2003 | INR | 197.5 | 197.5 | 191 | 193 | 38.6 | -5.5 (-2.77%) | 750 |
| 12 Sep 2003 | INR | 205.5 | 211 | 198.5 | 198.5 | 39.7 | +1.5 (+0.76%) | 1,660 |
| 11 Sep 2003 | INR | 200 | 202.5 | 196.25 | 197 | 39.4 | +1 (+0.51%) | 4,220 |
| 10 Sep 2003 | INR | 217 | 217 | 191.25 | 196 | 39.2 | -1.5 (-0.76%) | 1,798 |
| 9 Sep 2003 | INR | 214.75 | 214.75 | 197.5 | 197.5 | 39.5 | -17.5 (-8.14%) | 2,422 |
| 5 Sep 2003 | INR | 217.5 | 220 | 215 | 215 | 43 | -10 (-4.44%) | 4,735 |
| 4 Sep 2003 | INR | 217.5 | 235 | 212.75 | 225 | 45 | +7.5 (+3.45%) | 6,210 |
| 3 Sep 2003 | INR | 234.25 | 234.5 | 217.5 | 217.5 | 43.5 | -9.75 (-4.29%) | 4,728 |
| 2 Sep 2003 | INR | 253.5 | 253.5 | 216.25 | 227.25 | 45.45 | -7.75 (-3.30%) | 13,815 |
| 1 Sep 2003 | INR | 213.5 | 235 | 210.25 | 235 | 47 | +17.5 (+8.05%) | 22,412 |
| 29 Aug 2003 | INR | 220 | 224 | 210 | 217.5 | 43.5 | -3.5 (-1.58%) | 5,923 |
| 28 Aug 2003 | INR | 215 | 229.5 | 215 | 221 | 44.2 | +3.5 (+1.61%) | 6,031 |
| 27 Aug 2003 | INR | 232.5 | 232.5 | 217.5 | 217.5 | 43.5 | +0.5 (+0.23%) | 12,991 |
| 26 Aug 2003 | INR | 200 | 217 | 190 | 217 | 43.4 | +4.5 (+2.12%) | 2,887 |
| 25 Aug 2003 | INR | 223.75 | 225 | 200.5 | 212.5 | 42.5 | -12.5 (-5.56%) | 8,966 |
