| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | INR | 532.05 | 540 | 499.95 | 538.95 | 71.86 | -9 (-1.64%) | 1,665,300 |
| 15 Sep 2003 | INR | 559.95 | 559.95 | 514.95 | 547.95 | 73.06 | -2.1 (-0.38%) | 2,601,000 |
| 12 Sep 2003 | INR | 607.05 | 613.05 | 544.05 | 550.05 | 73.34 | -22.95 (-4.01%) | 2,715,900 |
| 11 Sep 2003 | INR | 580.05 | 607.05 | 570 | 573 | 76.4 | +1.95 (+0.34%) | 2,946,900 |
| 10 Sep 2003 | INR | 564 | 589.05 | 564 | 571.05 | 76.14 | -15.9 (-2.71%) | 2,782,200 |
| 9 Sep 2003 | INR | 622.95 | 622.95 | 580.95 | 586.95 | 78.26 | -25.05 (-4.09%) | 5,643,150 |
| 8 Sep 2003 | INR | 640.05 | 642 | 601.95 | 612 | 81.6 | +7.05 (+1.17%) | 10,558,200 |
| 5 Sep 2003 | INR | 559.95 | 607.05 | 559.95 | 604.95 | 80.66 | +54 (+9.80%) | 18,499,500 |
| 4 Sep 2003 | INR | 535.95 | 558 | 529.95 | 550.95 | 73.46 | +30.9 (+5.94%) | 8,301,150 |
| 3 Sep 2003 | INR | 529.95 | 552 | 511.05 | 520.05 | 69.34 | -3 (-0.57%) | 9,597,600 |
| 2 Sep 2003 | INR | 553.05 | 553.05 | 490.05 | 523.05 | 69.74 | 0.0 (0.0%) | 17,235,150 |
| 1 Sep 2003 | INR | 519 | 523.05 | 502.05 | 523.05 | 69.74 | +48 (+10.10%) | 5,472,900 |
| 29 Aug 2003 | INR | 439.95 | 475.05 | 420 | 475.05 | 63.34 | +44.1 (+10.23%) | 10,463,250 |
| 28 Aug 2003 | INR | 414 | 438 | 412.05 | 430.95 | 57.46 | +22.95 (+5.63%) | 6,791,250 |
| 27 Aug 2003 | INR | 435 | 435 | 400.95 | 408 | 54.4 | +1.95 (+0.48%) | 7,670,100 |
| 26 Aug 2003 | INR | 384 | 415.95 | 384 | 406.05 | 54.14 | +26.1 (+6.87%) | 4,215,900 |
| 25 Aug 2003 | INR | 400.05 | 409.95 | 370.05 | 379.95 | 50.66 | -2.1 (-0.55%) | 2,392,800 |
| 22 Aug 2003 | INR | 400.05 | 400.05 | 379.95 | 382.05 | 50.94 | -4.95 (-1.28%) | 840,750 |
| 21 Aug 2003 | INR | 382.05 | 390 | 382.05 | 387 | 51.6 | +1.95 (+0.51%) | 1,245,000 |
| 20 Aug 2003 | INR | 379.05 | 397.05 | 379.05 | 385.05 | 51.34 | -6.9 (-1.76%) | 675,000 |
| 19 Aug 2003 | INR | 381 | 418.95 | 379.95 | 391.95 | 52.26 | -9 (-2.24%) | 3,161,400 |
| 18 Aug 2003 | INR | 400.05 | 435 | 390 | 400.95 | 53.46 | +6 (+1.52%) | 4,291,950 |
| 15 Aug 2003 | INR | 394.95 | 394.95 | 394.95 | 394.95 | 52.66 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 409.95 | 409.95 | 390 | 394.95 | 52.66 | -7.05 (-1.75%) | 3,670,050 |
| 13 Aug 2003 | INR | 394.05 | 412.95 | 388.05 | 402 | 53.6 | +13.05 (+3.36%) | 2,346,750 |
| 12 Aug 2003 | INR | 394.95 | 399 | 379.95 | 388.95 | 51.86 | +0.9 (+0.23%) | 2,010,000 |
| 11 Aug 2003 | INR | 400.05 | 400.05 | 376.05 | 388.05 | 51.74 | -24 (-5.82%) | 7,398,150 |
| 8 Aug 2003 | INR | 412.95 | 427.05 | 403.95 | 412.05 | 54.94 | -12 (-2.83%) | 1,981,650 |
| 7 Aug 2003 | INR | 429 | 429 | 409.95 | 424.05 | 56.54 | +22.05 (+5.49%) | 1,909,050 |
| 6 Aug 2003 | INR | 390 | 424.05 | 390 | 402 | 53.6 | 0.0 (0.0%) | 1,016,250 |
