| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2003 | INR | 517 | 528 | 511 | 519.25 | 103.85 | +6.3 (+1.23%) | 172,170 |
| 8 Sep 2003 | INR | 502 | 520.9 | 500 | 512.95 | 102.59 | +12.8 (+2.56%) | 182,975 |
| 5 Sep 2003 | INR | 496 | 518 | 496 | 500.15 | 100.03 | +4.6 (+0.93%) | 72,990 |
| 4 Sep 2003 | INR | 485 | 499 | 480.25 | 495.55 | 99.11 | +21.3 (+4.49%) | 65,880 |
| 3 Sep 2003 | INR | 500 | 505 | 471 | 474.25 | 94.85 | -21.8 (-4.39%) | 76,050 |
| 2 Sep 2003 | INR | 505 | 515 | 490 | 496.05 | 99.21 | -9.4 (-1.86%) | 119,455 |
| 1 Sep 2003 | INR | 512.65 | 536.5 | 500.5 | 505.45 | 101.09 | +0.6 (+0.12%) | 235,005 |
| 29 Aug 2003 | INR | 495 | 511.5 | 490.5 | 504.85 | 100.97 | +12.9 (+2.62%) | 149,410 |
| 28 Aug 2003 | INR | 488 | 494 | 478.6 | 491.95 | 98.39 | +11.6 (+2.41%) | 43,240 |
| 27 Aug 2003 | INR | 490.95 | 496.4 | 477 | 480.35 | 96.07 | -2.35 (-0.49%) | 44,775 |
| 26 Aug 2003 | INR | 479.9 | 493 | 477 | 482.7 | 96.54 | +13.2 (+2.81%) | 122,850 |
| 25 Aug 2003 | INR | 488.9 | 514 | 461.25 | 469.5 | 93.9 | -11.25 (-2.34%) | 158,720 |
| 22 Aug 2003 | INR | 453 | 487 | 450 | 480.75 | 96.15 | +28.9 (+6.40%) | 95,585 |
| 21 Aug 2003 | INR | 450 | 452.5 | 447 | 451.85 | 90.37 | +7.85 (+1.77%) | 582,025 |
| 20 Aug 2003 | INR | 440 | 445.6 | 436.1 | 444 | 88.8 | +8.7 (+2.00%) | 135,140 |
| 19 Aug 2003 | INR | 448.3 | 452 | 433.5 | 435.3 | 87.06 | -9.9 (-2.22%) | 63,825 |
| 18 Aug 2003 | INR | 436 | 445.95 | 432 | 445.2 | 89.04 | +6.4 (+1.46%) | 42,815 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 438.8 | 87.76 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 448 | 448 | 437.05 | 438.8 | 87.76 | -2.9 (-0.66%) | 42,715 |
| 13 Aug 2003 | INR | 454.85 | 459.3 | 440 | 441.7 | 88.34 | -7.4 (-1.65%) | 65,510 |
| 12 Aug 2003 | INR | 444 | 452.3 | 441 | 449.1 | 89.82 | +12.75 (+2.92%) | 53,840 |
| 11 Aug 2003 | INR | 441.9 | 445.45 | 435.3 | 436.35 | 87.27 | -7 (-1.58%) | 53,860 |
| 8 Aug 2003 | INR | 446 | 452.65 | 439 | 443.35 | 88.67 | -0.1 (-0.02%) | 87,405 |
| 7 Aug 2003 | INR | 440 | 450 | 433.3 | 443.45 | 88.69 | +6.4 (+1.46%) | 69,730 |
| 6 Aug 2003 | INR | 438 | 448 | 432 | 437.05 | 87.41 | -15.65 (-3.46%) | 94,485 |
| 5 Aug 2003 | INR | 424.3 | 459 | 420 | 452.7 | 90.54 | +32.1 (+7.63%) | 294,180 |
| 4 Aug 2003 | INR | 392 | 425 | 391.3 | 420.6 | 84.12 | +18.05 (+4.48%) | 138,185 |
| 1 Aug 2003 | INR | 405 | 409.5 | 396.5 | 402.55 | 80.51 | +1.35 (+0.34%) | 73,650 |
| 31 Jul 2003 | INR | 393.95 | 405 | 393.1 | 401.2 | 80.24 | +9.95 (+2.54%) | 205,080 |
| 30 Jul 2003 | INR | 387.8 | 394 | 380 | 391.25 | 78.25 | +6.7 (+1.74%) | 76,310 |
