| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | INR | 145.02 | 146.94 | 124.02 | 137.28 | 133.323 | -6.36 (-4.43%) | 1,429,164 |
| 15 Sep 2003 | INR | 149.46 | 149.52 | 142.56 | 143.64 | 139.4997 | -6 (-4.01%) | 446,148 |
| 12 Sep 2003 | INR | 152.52 | 153.48 | 147.48 | 149.64 | 145.3267 | -2.76 (-1.81%) | 854,328 |
| 11 Sep 2003 | INR | 162.48 | 162.48 | 152.04 | 152.4 | 148.0071 | -0.18 (-0.12%) | 958,752 |
| 10 Sep 2003 | INR | 151.02 | 166.5 | 148.98 | 152.58 | 148.182 | +3.24 (+2.17%) | 2,624,988 |
| 9 Sep 2003 | INR | 147 | 159.84 | 147 | 149.34 | 145.0354 | +1.74 (+1.18%) | 1,646,100 |
| 8 Sep 2003 | INR | 148.5 | 148.98 | 146.52 | 147.6 | 143.3455 | -0.42 (-0.28%) | 181,836 |
| 5 Sep 2003 | INR | 147.48 | 149.7 | 144.54 | 148.02 | 143.7534 | +1.62 (+1.11%) | 345,528 |
| 4 Sep 2003 | INR | 148.02 | 148.98 | 145.98 | 146.4 | 142.1801 | -0.24 (-0.16%) | 336,252 |
| 3 Sep 2003 | INR | 150.48 | 151.02 | 145.8 | 146.64 | 142.4132 | -3.54 (-2.36%) | 360,996 |
| 2 Sep 2003 | INR | 151.74 | 152.52 | 148.98 | 150.18 | 145.8511 | -0.9 (-0.60%) | 429,960 |
| 1 Sep 2003 | INR | 152.52 | 153 | 150 | 151.08 | 146.7252 | +0.6 (+0.40%) | 794,952 |
| 29 Aug 2003 | INR | 151.5 | 154.02 | 147.6 | 150.48 | 146.1425 | +2.88 (+1.95%) | 1,094,592 |
| 28 Aug 2003 | INR | 147.24 | 151.02 | 145.14 | 147.6 | 143.3455 | +1.2 (+0.82%) | 578,544 |
| 27 Aug 2003 | INR | 148.98 | 149.52 | 145.98 | 146.4 | 142.1801 | +2.1 (+1.46%) | 294,624 |
| 26 Aug 2003 | INR | 143.52 | 145.92 | 142.02 | 144.3 | 140.1406 | +1.08 (+0.75%) | 322,296 |
| 25 Aug 2003 | INR | 148.98 | 151.38 | 141.3 | 143.22 | 139.0918 | -4.98 (-3.36%) | 612,336 |
| 22 Aug 2003 | INR | 149.52 | 151.98 | 147.06 | 148.2 | 143.9282 | +0.72 (+0.49%) | 979,716 |
| 21 Aug 2003 | INR | 147 | 148.02 | 145.98 | 147.48 | 143.229 | +2.16 (+1.49%) | 344,904 |
| 20 Aug 2003 | INR | 146.64 | 148.98 | 145.02 | 145.32 | 141.1312 | +0.36 (+0.25%) | 311,040 |
| 19 Aug 2003 | INR | 147.48 | 147.48 | 144.6 | 144.96 | 140.7816 | -1.44 (-0.98%) | 192,948 |
| 18 Aug 2003 | INR | 147.42 | 148.74 | 145.26 | 146.4 | 142.1801 | +0.84 (+0.58%) | 266,484 |
| 15 Aug 2003 | INR | 145.56 | 145.56 | 145.56 | 145.56 | 141.3643 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 150 | 150 | 145.02 | 145.56 | 141.3643 | -2.82 (-1.90%) | 340,896 |
| 13 Aug 2003 | INR | 147.48 | 151.98 | 146.52 | 148.38 | 144.103 | +0.9 (+0.61%) | 404,616 |
| 12 Aug 2003 | INR | 150.48 | 151.5 | 146.7 | 147.48 | 143.229 | -2.1 (-1.40%) | 294,984 |
| 11 Aug 2003 | INR | 145.5 | 153.6 | 145.5 | 149.58 | 145.2684 | +4.32 (+2.97%) | 1,090,860 |
| 8 Aug 2003 | INR | 145.44 | 147.48 | 143.28 | 145.26 | 141.073 | +2.22 (+1.55%) | 562,656 |
| 7 Aug 2003 | INR | 142.5 | 144.96 | 139.5 | 143.04 | 138.9169 | +2.04 (+1.45%) | 460,068 |
| 6 Aug 2003 | INR | 145.02 | 145.02 | 139.74 | 141 | 136.9357 | -1.5 (-1.05%) | 359,700 |
