| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | INR | 276.2 | 284.8 | 265.2 | 281.8 | 56.36 | +7.3 (+2.66%) | 788,560 |
| 15 Sep 2003 | INR | 288 | 288.1 | 272 | 274.5 | 54.9 | -12.8 (-4.46%) | 905,000 |
| 12 Sep 2003 | INR | 307 | 310.9 | 286 | 287.3 | 57.46 | -13.1 (-4.36%) | 1,488,240 |
| 11 Sep 2003 | INR | 285 | 308.9 | 266 | 300.4 | 60.08 | +15.6 (+5.48%) | 2,024,230 |
| 10 Sep 2003 | INR | 295 | 297 | 281.1 | 284.8 | 56.96 | -10.9 (-3.69%) | 1,497,830 |
| 9 Sep 2003 | INR | 305 | 313.8 | 290.1 | 295.7 | 59.14 | -4.8 (-1.60%) | 4,132,120 |
| 8 Sep 2003 | INR | 267 | 311.4 | 267 | 300.5 | 60.1 | +36.4 (+13.78%) | 5,635,210 |
| 5 Sep 2003 | INR | 261.5 | 266.4 | 256.9 | 264.1 | 52.82 | +9.2 (+3.61%) | 915,570 |
| 4 Sep 2003 | INR | 260 | 261.6 | 251 | 254.9 | 50.98 | +3.2 (+1.27%) | 693,760 |
| 3 Sep 2003 | INR | 265 | 265 | 250 | 251.7 | 50.34 | -12.5 (-4.73%) | 538,010 |
| 2 Sep 2003 | INR | 276 | 276 | 258 | 264.2 | 52.84 | -6.9 (-2.55%) | 661,730 |
| 1 Sep 2003 | INR | 268.4 | 274.8 | 267 | 271.1 | 54.22 | +7.5 (+2.85%) | 1,674,170 |
| 29 Aug 2003 | INR | 260 | 265.9 | 251 | 263.6 | 52.72 | +8.3 (+3.25%) | 1,665,190 |
| 28 Aug 2003 | INR | 259 | 262.1 | 252.5 | 255.3 | 51.06 | +3.4 (+1.35%) | 1,346,900 |
| 27 Aug 2003 | INR | 243.9 | 256.3 | 240 | 251.9 | 50.38 | +12.1 (+5.05%) | 1,587,440 |
| 26 Aug 2003 | INR | 233 | 241.9 | 232 | 239.8 | 47.96 | +10.3 (+4.49%) | 578,450 |
| 25 Aug 2003 | INR | 241 | 243.9 | 215 | 229.5 | 45.9 | -9.8 (-4.10%) | 989,530 |
| 22 Aug 2003 | INR | 245 | 248 | 237.1 | 239.3 | 47.86 | -5.1 (-2.09%) | 444,770 |
| 21 Aug 2003 | INR | 248.9 | 248.9 | 243.5 | 244.4 | 48.88 | +1.6 (+0.66%) | 412,880 |
| 20 Aug 2003 | INR | 245 | 248.5 | 240 | 242.8 | 48.56 | +1.8 (+0.75%) | 591,390 |
| 19 Aug 2003 | INR | 251 | 253 | 239.2 | 241 | 48.2 | -5.7 (-2.31%) | 567,150 |
| 18 Aug 2003 | INR | 240 | 252 | 240 | 246.7 | 49.34 | +8.5 (+3.57%) | 1,493,480 |
| 15 Aug 2003 | INR | 238.2 | 238.2 | 238.2 | 238.2 | 47.64 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 238 | 243.4 | 237 | 238.2 | 47.64 | +1.6 (+0.68%) | 661,380 |
| 13 Aug 2003 | INR | 238.9 | 243 | 235.2 | 236.6 | 47.32 | -0.2 (-0.08%) | 651,740 |
| 12 Aug 2003 | INR | 235 | 247.4 | 235 | 236.8 | 47.36 | +5.3 (+2.29%) | 1,234,810 |
| 11 Aug 2003 | INR | 235.5 | 239 | 230 | 231.5 | 46.3 | -2.1 (-0.90%) | 1,044,700 |
| 8 Aug 2003 | INR | 237 | 239.9 | 230.2 | 233.6 | 46.72 | +1.1 (+0.47%) | 1,072,420 |
| 7 Aug 2003 | INR | 224 | 234.9 | 221.5 | 232.5 | 46.5 | +12.6 (+5.73%) | 1,228,380 |
| 6 Aug 2003 | INR | 223 | 227.8 | 216.1 | 219.9 | 43.98 | -2.8 (-1.26%) | 832,870 |
