| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 680 | 693 | 673.15 | 677.75 | 677.75 | -8.2 (-1.20%) | 336,448 |
| 12 Sep 2003 | INR | 707.9 | 710 | 678 | 685.95 | 685.95 | -15.8 (-2.25%) | 258,492 |
| 11 Sep 2003 | INR | 701 | 707 | 699.25 | 701.75 | 701.75 | -3.45 (-0.49%) | 134,774 |
| 10 Sep 2003 | INR | 708 | 714 | 696 | 705.2 | 705.2 | -0.4 (-0.06%) | 290,777 |
| 9 Sep 2003 | INR | 715 | 719.7 | 699.75 | 705.6 | 705.6 | +6.3 (+0.90%) | 465,466 |
| 8 Sep 2003 | INR | 710 | 710 | 695 | 699.3 | 699.3 | +7.75 (+1.12%) | 373,350 |
| 5 Sep 2003 | INR | 689.7 | 708 | 675 | 691.55 | 691.55 | -661.81 (-48.90%) | 584,263 |
| 4 Sep 2003 | INR | 1,315 | 1,364.66 | 1,312.9 | 1,353.36 | 1,353.36 | +51.2 (+3.93%) | 1,125,108 |
| 3 Sep 2003 | INR | 1,350 | 1,350 | 1,290 | 1,302.16 | 1,302.16 | +18.16 (+1.41%) | 772,554 |
| 2 Sep 2003 | INR | 1,299.9 | 1,313.9 | 1,266 | 1,284 | 1,284 | -3.8 (-0.30%) | 410,176 |
| 1 Sep 2003 | INR | 1,240 | 1,300 | 1,240 | 1,287.8 | 1,287.8 | +48.04 (+3.87%) | 555,528 |
| 29 Aug 2003 | INR | 1,300 | 1,300 | 1,220 | 1,239.76 | 1,239.76 | +19.3 (+1.58%) | 443,752 |
| 28 Aug 2003 | INR | 1,234 | 1,263 | 1,215 | 1,220.46 | 1,220.46 | +9.66 (+0.80%) | 948,166 |
| 27 Aug 2003 | INR | 1,180 | 1,247.4 | 1,177 | 1,210.8 | 1,210.8 | +46.1 (+3.96%) | 713,596 |
| 26 Aug 2003 | INR | 1,150 | 1,175 | 1,139 | 1,164.7 | 1,164.7 | +28.6 (+2.52%) | 241,346 |
| 25 Aug 2003 | INR | 1,171 | 1,190 | 1,100 | 1,136.1 | 1,136.1 | -33.5 (-2.86%) | 377,210 |
| 22 Aug 2003 | INR | 1,191 | 1,200 | 1,144.1 | 1,169.6 | 1,169.6 | +1.74 (+0.15%) | 558,624 |
| 21 Aug 2003 | INR | 1,148 | 1,184.7 | 1,147 | 1,167.86 | 1,167.86 | +33.8 (+2.98%) | 627,302 |
| 20 Aug 2003 | INR | 1,102.16 | 1,150.9 | 1,102.16 | 1,134.06 | 1,134.06 | +35.4 (+3.22%) | 398,462 |
| 19 Aug 2003 | INR | 1,121 | 1,139.7 | 1,080 | 1,098.66 | 1,098.66 | +6.4 (+0.59%) | 351,948 |
| 18 Aug 2003 | INR | 1,019 | 1,103 | 1,008 | 1,092.26 | 1,092.26 | +89 (+8.87%) | 779,644 |
| 15 Aug 2003 | INR | 1,003.26 | 1,003.26 | 1,003.26 | 1,003.26 | 1,003.26 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 1,075 | 1,075 | 996.16 | 1,003.26 | 1,003.26 | -65.9 (-6.16%) | 815,778 |
| 13 Aug 2003 | INR | 1,121.9 | 1,129 | 1,052.6 | 1,069.16 | 1,069.16 | -47.54 (-4.26%) | 873,060 |
| 12 Aug 2003 | INR | 1,159 | 1,159 | 1,111.1 | 1,116.7 | 1,116.7 | -22.26 (-1.95%) | 154,654 |
| 11 Aug 2003 | INR | 1,140 | 1,155 | 1,131.56 | 1,138.96 | 1,138.96 | -5.3 (-0.46%) | 210,554 |
| 8 Aug 2003 | INR | 1,154 | 1,164.9 | 1,134 | 1,144.26 | 1,144.26 | -8.84 (-0.77%) | 213,710 |
| 7 Aug 2003 | INR | 1,155 | 1,174 | 1,147 | 1,153.1 | 1,153.1 | +5.2 (+0.45%) | 268,028 |
| 6 Aug 2003 | INR | 1,135 | 1,163.96 | 1,102 | 1,147.9 | 1,147.9 | +16.84 (+1.49%) | 375,134 |
| 5 Aug 2003 | INR | 1,168.9 | 1,168.9 | 1,124 | 1,131.06 | 1,131.06 | -10.2 (-0.89%) | 330,254 |
