| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2003 | INR | 325 | 357 | 320 | 351.75 | 351.75 | +32.65 (+10.23%) | 356,188 |
| 9 Oct 2003 | INR | 306.5 | 323 | 306.5 | 319.1 | 319.1 | +15.05 (+4.95%) | 167,264 |
| 8 Oct 2003 | INR | 292 | 310.5 | 290 | 304.05 | 304.05 | +11.1 (+3.79%) | 184,322 |
| 7 Oct 2003 | INR | 290 | 295.5 | 285 | 292.95 | 292.95 | +1.95 (+0.67%) | 67,924 |
| 6 Oct 2003 | INR | 294 | 299 | 290 | 291 | 291 | -0.9 (-0.31%) | 48,444 |
| 3 Oct 2003 | INR | 292 | 298.6 | 286 | 291.9 | 291.9 | +1.85 (+0.64%) | 89,026 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 290.05 | 290.05 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 275 | 302 | 275 | 290.05 | 290.05 | +18.35 (+6.75%) | 565,198 |
| 30 Sep 2003 | INR | 268 | 274.7 | 266 | 271.7 | 271.7 | +10.95 (+4.20%) | 129,442 |
| 29 Sep 2003 | INR | 254 | 264.7 | 253 | 260.75 | 260.75 | +8.35 (+3.31%) | 104,630 |
| 26 Sep 2003 | INR | 242 | 253.4 | 241 | 252.4 | 252.4 | +14.6 (+6.14%) | 119,454 |
| 25 Sep 2003 | INR | 237.9 | 245 | 236 | 237.8 | 237.8 | +2.55 (+1.08%) | 46,722 |
| 24 Sep 2003 | INR | 240 | 240 | 234.05 | 235.25 | 235.25 | -2.4 (-1.01%) | 16,246 |
| 23 Sep 2003 | INR | 236 | 239 | 234 | 237.65 | 237.65 | +1.8 (+0.76%) | 22,646 |
| 22 Sep 2003 | INR | 236 | 243.5 | 235.05 | 235.85 | 235.85 | +1.95 (+0.83%) | 28,852 |
| 19 Sep 2003 | INR | 233 | 247.5 | 230 | 233.9 | 233.9 | -6.25 (-2.60%) | 67,224 |
| 18 Sep 2003 | INR | 255 | 255 | 235 | 240.15 | 240.15 | -14 (-5.51%) | 53,924 |
| 17 Sep 2003 | INR | 251 | 258 | 249 | 254.15 | 254.15 | +6.2 (+2.50%) | 154,292 |
| 16 Sep 2003 | INR | 249.95 | 251.8 | 242 | 247.95 | 247.95 | -2.7 (-1.08%) | 68,616 |
| 15 Sep 2003 | INR | 244 | 264.75 | 237.5 | 250.65 | 250.65 | +5.95 (+2.43%) | 285,204 |
| 12 Sep 2003 | INR | 251 | 251 | 238 | 244.7 | 244.7 | -3.65 (-1.47%) | 129,742 |
| 11 Sep 2003 | INR | 230 | 249.4 | 226 | 248.35 | 248.35 | +20.3 (+8.90%) | 390,258 |
| 10 Sep 2003 | INR | 216.05 | 230 | 216.05 | 228.05 | 228.05 | +6.15 (+2.77%) | 48,776 |
| 9 Sep 2003 | INR | 220 | 224 | 220 | 221.9 | 221.9 | -1.6 (-0.72%) | 54,674 |
| 8 Sep 2003 | INR | 225 | 229.4 | 216.6 | 223.5 | 223.5 | -0.7 (-0.31%) | 53,458 |
| 5 Sep 2003 | INR | 224 | 226 | 218 | 224.2 | 224.2 | -2.05 (-0.91%) | 66,372 |
| 4 Sep 2003 | INR | 205 | 228.7 | 205 | 226.25 | 226.25 | +21.3 (+10.39%) | 226,034 |
| 3 Sep 2003 | INR | 215 | 218 | 202.6 | 204.95 | 204.95 | -8.1 (-3.80%) | 85,760 |
| 2 Sep 2003 | INR | 209.5 | 216 | 209.5 | 213.05 | 213.05 | +4.6 (+2.21%) | 95,716 |
| 1 Sep 2003 | INR | 214 | 214 | 208 | 208.45 | 208.45 | -1.15 (-0.55%) | 40,250 |
