| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 433 | 478.9 | 419.55 | 472.85 | 94.57 | +35.4 (+8.09%) | 866,017 |
| 24 Sep 2003 | INR | 450 | 459 | 385.25 | 437.45 | 87.49 | -36.75 (-7.75%) | 1,614,501 |
| 23 Sep 2003 | INR | 460.1 | 479 | 455 | 474.2 | 94.84 | +8.35 (+1.79%) | 398,436 |
| 22 Sep 2003 | INR | 488.9 | 488.9 | 458.65 | 465.85 | 93.17 | -11 (-2.31%) | 175,551 |
| 19 Sep 2003 | INR | 494.4 | 502.4 | 458.5 | 476.85 | 95.37 | -7.6 (-1.57%) | 431,132 |
| 18 Sep 2003 | INR | 519 | 524 | 480.85 | 484.45 | 96.89 | -29.65 (-5.77%) | 241,730 |
| 17 Sep 2003 | INR | 522.4 | 537.75 | 510.2 | 514.1 | 102.82 | -3.15 (-0.61%) | 306,718 |
| 16 Sep 2003 | INR | 490.1 | 523 | 471.6 | 517.25 | 103.45 | +16.95 (+3.39%) | 483,485 |
| 15 Sep 2003 | INR | 545 | 545 | 496.1 | 500.3 | 100.06 | -32.65 (-6.13%) | 298,753 |
| 12 Sep 2003 | INR | 552 | 565 | 530 | 532.95 | 106.59 | -14.45 (-2.64%) | 326,676 |
| 11 Sep 2003 | INR | 540 | 566 | 537 | 547.4 | 109.48 | +9.45 (+1.76%) | 377,255 |
| 10 Sep 2003 | INR | 550 | 575 | 535 | 537.95 | 107.59 | -40.8 (-7.05%) | 513,870 |
| 9 Sep 2003 | INR | 555.85 | 592 | 546.55 | 578.75 | 115.75 | +25 (+4.51%) | 1,056,862 |
| 8 Sep 2003 | INR | 535 | 564.3 | 530 | 553.75 | 110.75 | +21.25 (+3.99%) | 820,109 |
| 5 Sep 2003 | INR | 510 | 542.05 | 494 | 532.5 | 106.5 | +30.35 (+6.04%) | 1,043,592 |
| 4 Sep 2003 | INR | 470 | 507 | 470 | 502.15 | 100.43 | +32.8 (+6.99%) | 466,891 |
| 3 Sep 2003 | INR | 490 | 494 | 465 | 469.35 | 93.87 | -21.25 (-4.33%) | 260,986 |
| 2 Sep 2003 | INR | 387.7 | 496 | 387.7 | 490.6 | 98.12 | +12.7 (+2.66%) | 374,170 |
| 1 Sep 2003 | INR | 467.4 | 487.7 | 454.1 | 477.9 | 95.58 | +17.15 (+3.72%) | 670,794 |
| 29 Aug 2003 | INR | 441.9 | 481.9 | 432.2 | 460.75 | 92.15 | +23 (+5.25%) | 666,420 |
| 28 Aug 2003 | INR | 438 | 447 | 430.3 | 437.75 | 87.55 | +2 (+0.46%) | 225,691 |
| 27 Aug 2003 | INR | 445 | 450.75 | 432 | 435.75 | 87.15 | -1 (-0.23%) | 229,439 |
| 26 Aug 2003 | INR | 418 | 444 | 412 | 436.75 | 87.35 | +27.5 (+6.72%) | 377,434 |
| 25 Aug 2003 | INR | 456.4 | 457.9 | 402 | 409.25 | 81.85 | -47.35 (-10.37%) | 576,864 |
| 22 Aug 2003 | INR | 415 | 463.55 | 413 | 456.6 | 91.32 | +45.6 (+11.09%) | 1,184,477 |
| 21 Aug 2003 | INR | 393.5 | 415 | 393.5 | 411 | 82.2 | +22.35 (+5.75%) | 346,226 |
| 20 Aug 2003 | INR | 378 | 393 | 376.75 | 388.65 | 77.73 | +14.4 (+3.85%) | 158,995 |
| 19 Aug 2003 | INR | 385 | 388 | 373 | 374.25 | 74.85 | -8.05 (-2.11%) | 70,052 |
| 18 Aug 2003 | INR | 389.8 | 392.45 | 378.4 | 382.3 | 76.46 | -4.05 (-1.05%) | 141,239 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 386.35 | 77.27 | 0.0 (0.0%) | 0 |
