| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 275 | 275 | 260 | 264.8 | 264.8 | -3.75 (-1.40%) | 1,245 |
| 12 Sep 2003 | INR | 277.8 | 277.8 | 268 | 268.55 | 268.55 | +0.15 (+0.06%) | 1,824 |
| 11 Sep 2003 | INR | 274.95 | 274.95 | 267 | 268.4 | 268.4 | -0.2 (-0.07%) | 1,169 |
| 10 Sep 2003 | INR | 265.05 | 272 | 265.05 | 268.6 | 268.6 | +1.65 (+0.62%) | 613 |
| 9 Sep 2003 | INR | 265 | 270 | 265 | 266.95 | 266.95 | -2.7 (-1.00%) | 3,201 |
| 8 Sep 2003 | INR | 277 | 279 | 266 | 269.65 | 269.65 | -0.45 (-0.17%) | 4,221 |
| 5 Sep 2003 | INR | 272 | 274.7 | 265.15 | 270.1 | 270.1 | -2.25 (-0.83%) | 3,319 |
| 4 Sep 2003 | INR | 272 | 275 | 270 | 272.35 | 272.35 | +0.85 (+0.31%) | 2,701 |
| 3 Sep 2003 | INR | 281 | 283.5 | 270.25 | 271.5 | 271.5 | -8.1 (-2.90%) | 6,481 |
| 2 Sep 2003 | INR | 285 | 288.45 | 278.3 | 279.6 | 279.6 | -5.65 (-1.98%) | 4,419 |
| 1 Sep 2003 | INR | 280 | 294.9 | 280 | 285.25 | 285.25 | +11.35 (+4.14%) | 12,931 |
| 29 Aug 2003 | INR | 257 | 284.9 | 257 | 273.9 | 273.9 | +22.6 (+8.99%) | 15,254 |
| 28 Aug 2003 | INR | 251 | 258 | 250.8 | 251.3 | 251.3 | -1.2 (-0.48%) | 5,681 |
| 27 Aug 2003 | INR | 257 | 261.8 | 250.5 | 252.5 | 252.5 | -2.95 (-1.15%) | 4,210 |
| 26 Aug 2003 | INR | 247.05 | 258.5 | 247.05 | 255.45 | 255.45 | +8.4 (+3.40%) | 6,215 |
| 25 Aug 2003 | INR | 251.1 | 254.6 | 246 | 247.05 | 247.05 | -4 (-1.59%) | 4,888 |
| 22 Aug 2003 | INR | 255.9 | 255.9 | 250.5 | 251.05 | 251.05 | -2.65 (-1.04%) | 3,080 |
| 21 Aug 2003 | INR | 255 | 255 | 252 | 253.7 | 253.7 | +0.35 (+0.14%) | 4,140 |
| 20 Aug 2003 | INR | 256 | 257.45 | 252 | 253.35 | 253.35 | -1.25 (-0.49%) | 3,607 |
| 19 Aug 2003 | INR | 257 | 259 | 252 | 254.6 | 254.6 | +0.95 (+0.37%) | 4,615 |
| 18 Aug 2003 | INR | 258 | 258 | 250 | 253.65 | 253.65 | +0.4 (+0.16%) | 2,242 |
| 15 Aug 2003 | INR | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 256 | 260 | 252 | 253.25 | 253.25 | +0.3 (+0.12%) | 1,456 |
| 13 Aug 2003 | INR | 260 | 260 | 250.55 | 252.95 | 252.95 | -7 (-2.69%) | 6,436 |
| 12 Aug 2003 | INR | 261.5 | 261.5 | 256.15 | 259.95 | 259.95 | -0.05 (-0.02%) | 3,160 |
| 11 Aug 2003 | INR | 268 | 268 | 259.25 | 260 | 260 | -0.25 (-0.10%) | 2,988 |
| 8 Aug 2003 | INR | 260 | 264.5 | 256 | 260.25 | 260.25 | -2.4 (-0.91%) | 8,136 |
| 7 Aug 2003 | INR | 260 | 269 | 260 | 262.65 | 262.65 | +3.2 (+1.23%) | 1,452 |
| 6 Aug 2003 | INR | 262 | 262 | 255.1 | 259.45 | 259.45 | -8.45 (-3.15%) | 865 |
| 5 Aug 2003 | INR | 279 | 279 | 267 | 267.9 | 267.9 | -4.35 (-1.60%) | 5,337 |
