| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 282 | 286 | 275.5 | 278.6 | 278.6 | -5.65 (-1.99%) | 351,490 |
| 12 Sep 2003 | INR | 288.5 | 289.95 | 283.2 | 284.25 | 284.25 | -3.15 (-1.10%) | 203,016 |
| 11 Sep 2003 | INR | 290 | 292.8 | 286 | 287.4 | 287.4 | -3.8 (-1.30%) | 350,303 |
| 10 Sep 2003 | INR | 284.05 | 293.3 | 280.5 | 291.2 | 291.2 | +7.6 (+2.68%) | 565,736 |
| 9 Sep 2003 | INR | 288 | 288 | 281.5 | 283.6 | 283.6 | -1 (-0.35%) | 312,558 |
| 8 Sep 2003 | INR | 287.55 | 290 | 280 | 284.6 | 284.6 | -2.8 (-0.97%) | 365,373 |
| 5 Sep 2003 | INR | 284.05 | 290.5 | 284.05 | 287.4 | 287.4 | +1.75 (+0.61%) | 349,328 |
| 4 Sep 2003 | INR | 283 | 287.8 | 281 | 285.65 | 285.65 | +2.85 (+1.01%) | 477,750 |
| 3 Sep 2003 | INR | 292.4 | 292.4 | 280.15 | 282.8 | 282.8 | -7.55 (-2.60%) | 409,095 |
| 2 Sep 2003 | INR | 288 | 294.9 | 287.1 | 290.35 | 290.35 | -2.2 (-0.75%) | 381,204 |
| 1 Sep 2003 | INR | 285 | 297.65 | 285 | 292.55 | 292.55 | -1.75 (-0.59%) | 363,705 |
| 29 Aug 2003 | INR | 299 | 299 | 288.1 | 294.3 | 294.3 | +1 (+0.34%) | 551,283 |
| 28 Aug 2003 | INR | 299 | 299 | 288.15 | 293.3 | 293.3 | -2.65 (-0.90%) | 396,743 |
| 27 Aug 2003 | INR | 299.9 | 308 | 295 | 295.95 | 295.95 | +4.9 (+1.68%) | 1,019,102 |
| 26 Aug 2003 | INR | 275 | 293 | 275 | 291.05 | 291.05 | +16.05 (+5.84%) | 547,856 |
| 25 Aug 2003 | INR | 280 | 288.8 | 245 | 275 | 275 | -3.8 (-1.36%) | 714,982 |
| 22 Aug 2003 | INR | 274.9 | 283.5 | 274.9 | 278.8 | 278.8 | +9.75 (+3.62%) | 1,317,392 |
| 21 Aug 2003 | INR | 268 | 273.45 | 268 | 269.05 | 269.05 | +3.85 (+1.45%) | 390,706 |
| 20 Aug 2003 | INR | 266 | 270.45 | 264 | 265.2 | 265.2 | -1.25 (-0.47%) | 309,821 |
| 19 Aug 2003 | INR | 273 | 275 | 264.5 | 266.45 | 266.45 | -2.8 (-1.04%) | 222,126 |
| 18 Aug 2003 | INR | 269 | 271.3 | 267.15 | 269.25 | 269.25 | +1.55 (+0.58%) | 381,894 |
| 15 Aug 2003 | INR | 267.7 | 267.7 | 267.7 | 267.7 | 267.7 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 276 | 277 | 266.15 | 267.7 | 267.7 | -6.75 (-2.46%) | 314,290 |
| 13 Aug 2003 | INR | 278 | 280 | 272.55 | 274.45 | 274.45 | -1.95 (-0.71%) | 249,179 |
| 12 Aug 2003 | INR | 274.1 | 279.9 | 274.1 | 276.4 | 276.4 | +5.05 (+1.86%) | 600,142 |
| 11 Aug 2003 | INR | 274.9 | 275 | 268 | 271.35 | 271.35 | -0.7 (-0.26%) | 329,982 |
| 8 Aug 2003 | INR | 273 | 274.8 | 270.1 | 272.05 | 272.05 | +2.4 (+0.89%) | 620,784 |
| 7 Aug 2003 | INR | 269 | 271.4 | 267.2 | 269.65 | 269.65 | +1.55 (+0.58%) | 390,409 |
| 6 Aug 2003 | INR | 263.05 | 272 | 260.2 | 268.1 | 268.1 | -1.8 (-0.67%) | 684,702 |
| 5 Aug 2003 | INR | 273 | 280.55 | 266 | 269.9 | 269.9 | -0.6 (-0.22%) | 891,354 |
