| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2003 | INR | 1,861.2 | 1,984 | 1,832 | 1,967.2 | 983.6 | +125.2 (+6.80%) | 362,409 |
| 3 Oct 2003 | INR | 1,874.8 | 1,928 | 1,824.8 | 1,842 | 921 | -13.6 (-0.73%) | 239,561 |
| 2 Oct 2003 | INR | 1,855.6 | 1,855.6 | 1,855.6 | 1,855.6 | 927.8 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 1,880 | 1,901.6 | 1,844.8 | 1,855.6 | 927.8 | -36.8 (-1.94%) | 244,816 |
| 30 Sep 2003 | INR | 1,816 | 1,904 | 1,782 | 1,892.4 | 946.2 | +104.8 (+5.86%) | 464,796 |
| 29 Sep 2003 | INR | 1,720 | 1,861.6 | 1,716.8 | 1,787.6 | 893.8 | +74 (+4.32%) | 441,892 |
| 26 Sep 2003 | INR | 1,676 | 1,734.4 | 1,676 | 1,713.6 | 856.8 | +56.4 (+3.40%) | 277,715 |
| 25 Sep 2003 | INR | 1,630.4 | 1,699.2 | 1,600 | 1,657.2 | 828.6 | +14.4 (+0.88%) | 187,664 |
| 24 Sep 2003 | INR | 1,656 | 1,662.8 | 1,608.4 | 1,642.8 | 821.4 | +12.4 (+0.76%) | 126,734 |
| 23 Sep 2003 | INR | 1,642.4 | 1,663.2 | 1,584 | 1,630.4 | 815.2 | -29.2 (-1.76%) | 194,461 |
| 22 Sep 2003 | INR | 1,704 | 1,736 | 1,648 | 1,659.6 | 829.8 | -17.2 (-1.03%) | 212,198 |
| 19 Sep 2003 | INR | 1,666.4 | 1,719.6 | 1,634 | 1,676.8 | 838.4 | +38.8 (+2.37%) | 360,521 |
| 18 Sep 2003 | INR | 1,621.6 | 1,714 | 1,598 | 1,638 | 819 | +38.4 (+2.40%) | 451,018 |
| 17 Sep 2003 | INR | 1,680.4 | 1,720 | 1,574 | 1,599.6 | 799.8 | -34.4 (-2.11%) | 266,077 |
| 16 Sep 2003 | INR | 1,564 | 1,648 | 1,520 | 1,634 | 817 | +75.2 (+4.82%) | 142,900 |
| 15 Sep 2003 | INR | 1,643.6 | 1,656 | 1,548.4 | 1,558.8 | 779.4 | -79.6 (-4.86%) | 114,762 |
| 12 Sep 2003 | INR | 1,720.8 | 1,740 | 1,624 | 1,638.4 | 819.2 | -70 (-4.10%) | 185,476 |
| 11 Sep 2003 | INR | 1,711.2 | 1,768 | 1,688 | 1,708.4 | 854.2 | -2.8 (-0.16%) | 234,505 |
| 10 Sep 2003 | INR | 1,688 | 1,770.4 | 1,657.2 | 1,711.2 | 855.6 | +50.4 (+3.03%) | 504,831 |
| 9 Sep 2003 | INR | 1,597.6 | 1,727.2 | 1,597.6 | 1,660.8 | 830.4 | +70.8 (+4.45%) | 392,306 |
| 8 Sep 2003 | INR | 1,600 | 1,616 | 1,576 | 1,590 | 795 | +3.6 (+0.23%) | 90,852 |
| 5 Sep 2003 | INR | 1,600 | 1,620 | 1,568.8 | 1,586.4 | 793.2 | -3.2 (-0.20%) | 71,949 |
| 4 Sep 2003 | INR | 1,599.2 | 1,620 | 1,560.8 | 1,589.6 | 794.8 | +8.4 (+0.53%) | 64,803 |
| 3 Sep 2003 | INR | 1,664 | 1,664 | 1,570 | 1,581.2 | 790.6 | -40.8 (-2.52%) | 67,592 |
| 2 Sep 2003 | INR | 1,632 | 1,638.4 | 1,591.2 | 1,622 | 811 | +15.2 (+0.95%) | 62,642 |
| 1 Sep 2003 | INR | 1,639.2 | 1,652 | 1,590 | 1,606.8 | 803.4 | -4.4 (-0.27%) | 58,990 |
| 29 Aug 2003 | INR | 1,638.4 | 1,683.2 | 1,601.6 | 1,611.2 | 805.6 | +8.4 (+0.52%) | 109,900 |
| 28 Aug 2003 | INR | 1,618 | 1,710 | 1,571.2 | 1,602.8 | 801.4 | -13.2 (-0.82%) | 171,096 |
| 27 Aug 2003 | INR | 1,624 | 1,637.6 | 1,588.4 | 1,616 | 808 | +43.6 (+2.77%) | 49,519 |
| 26 Aug 2003 | INR | 1,567.6 | 1,584 | 1,548 | 1,572.4 | 786.2 | +28 (+1.81%) | 29,736 |
