| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | INR | 125.2 | 137.4 | 121.7 | 135.5 | 27.1 | +9.1 (+7.20%) | 13,397,460 |
| 15 Sep 2003 | INR | 133 | 133.2 | 123.4 | 126.4 | 25.28 | -3 (-2.32%) | 7,665,000 |
| 12 Sep 2003 | INR | 134.7 | 137 | 128.3 | 129.4 | 25.88 | -4.6 (-3.43%) | 8,889,720 |
| 11 Sep 2003 | INR | 131.7 | 138.3 | 131.7 | 134 | 26.8 | +0.9 (+0.68%) | 8,182,080 |
| 10 Sep 2003 | INR | 133.3 | 136.5 | 128.4 | 133.1 | 26.62 | -1 (-0.75%) | 15,000,900 |
| 9 Sep 2003 | INR | 141.7 | 143.3 | 132.8 | 134.1 | 26.82 | -7.5 (-5.30%) | 9,022,500 |
| 8 Sep 2003 | INR | 140 | 144.7 | 129.2 | 141.6 | 28.32 | +3.1 (+2.24%) | 17,269,620 |
| 5 Sep 2003 | INR | 125.8 | 142.2 | 125.5 | 138.5 | 27.7 | +14.4 (+11.60%) | 23,865,540 |
| 4 Sep 2003 | INR | 120.7 | 125.8 | 120.5 | 124.1 | 24.82 | +4.4 (+3.68%) | 12,075,420 |
| 3 Sep 2003 | INR | 121.5 | 125 | 118.2 | 119.7 | 23.94 | -0.2 (-0.17%) | 13,045,440 |
| 2 Sep 2003 | INR | 122.5 | 123.3 | 118.7 | 119.9 | 23.98 | -3.3 (-2.68%) | 4,336,980 |
| 1 Sep 2003 | INR | 120.2 | 124 | 120.2 | 123.2 | 24.64 | +2.4 (+1.99%) | 5,275,800 |
| 29 Aug 2003 | INR | 119 | 124.8 | 119 | 120.8 | 24.16 | +2.4 (+2.03%) | 10,040,880 |
| 28 Aug 2003 | INR | 123.5 | 123.5 | 117 | 118.4 | 23.68 | -5.1 (-4.13%) | 6,501,900 |
| 27 Aug 2003 | INR | 113.3 | 129 | 113.3 | 123.5 | 24.7 | -1.8 (-1.44%) | 16,638,900 |
| 26 Aug 2003 | INR | 115.8 | 126 | 115.5 | 125.3 | 25.06 | +9 (+7.74%) | 21,664,200 |
| 25 Aug 2003 | INR | 123.3 | 125.8 | 113.4 | 116.3 | 23.26 | -7.2 (-5.83%) | 20,051,640 |
| 22 Aug 2003 | INR | 115 | 127.3 | 114 | 123.5 | 24.7 | +9.5 (+8.33%) | 25,673,820 |
| 21 Aug 2003 | INR | 114.2 | 115 | 109.5 | 114 | 22.8 | +2.6 (+2.33%) | 11,066,040 |
| 20 Aug 2003 | INR | 115.8 | 117.2 | 108.9 | 111.4 | 22.28 | -0.8 (-0.71%) | 16,830,240 |
| 19 Aug 2003 | INR | 139.8 | 139.8 | 106 | 112.2 | 22.44 | -10.4 (-8.48%) | 34,093,140 |
| 18 Aug 2003 | INR | 116.5 | 125.6 | 115 | 122.6 | 24.52 | +7.8 (+6.79%) | 22,163,460 |
| 15 Aug 2003 | INR | 114.8 | 114.8 | 114.8 | 114.8 | 22.96 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 116.7 | 121.5 | 111.8 | 114.8 | 22.96 | -0.5 (-0.43%) | 31,163,040 |
| 13 Aug 2003 | INR | 101.7 | 116.5 | 101.7 | 115.3 | 23.06 | +14.3 (+14.16%) | 32,021,340 |
| 12 Aug 2003 | INR | 94.5 | 102.5 | 93.7 | 101 | 20.2 | +7.6 (+8.14%) | 16,037,460 |
| 11 Aug 2003 | INR | 87.8 | 94.5 | 87.3 | 93.4 | 18.68 | +6.2 (+7.11%) | 13,087,020 |
| 8 Aug 2003 | INR | 79.3 | 88.3 | 79.3 | 87.2 | 17.44 | +0.1 (+0.11%) | 2,855,460 |
| 7 Aug 2003 | INR | 87 | 88.1 | 86 | 87.1 | 17.42 | +0.6 (+0.69%) | 2,776,560 |
| 6 Aug 2003 | INR | 86.9 | 89.3 | 85.8 | 86.5 | 17.3 | -1.6 (-1.82%) | 3,412,860 |
