| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 110.5 | 111.75 | 107.05 | 110 | 22 | -1.35 (-1.21%) | 19,095 |
| 25 Sep 2003 | INR | 106 | 112 | 106 | 111.35 | 22.27 | +3.7 (+3.44%) | 23,965 |
| 24 Sep 2003 | INR | 107 | 107.7 | 105.5 | 107.65 | 21.53 | +2.25 (+2.13%) | 6,430 |
| 23 Sep 2003 | INR | 106.1 | 107.7 | 105.05 | 105.4 | 21.08 | -2.2 (-2.04%) | 18,895 |
| 22 Sep 2003 | INR | 105 | 110 | 105 | 107.6 | 21.52 | +2.6 (+2.48%) | 21,345 |
| 19 Sep 2003 | INR | 104 | 107.2 | 103.1 | 105 | 21 | +0.55 (+0.53%) | 37,125 |
| 18 Sep 2003 | INR | 101 | 105.4 | 101 | 104.45 | 20.89 | +0.35 (+0.34%) | 14,445 |
| 17 Sep 2003 | INR | 104.05 | 106 | 104.05 | 104.1 | 20.82 | -0.95 (-0.90%) | 9,940 |
| 16 Sep 2003 | INR | 105.5 | 105.85 | 102.55 | 105.05 | 21.01 | +2 (+1.94%) | 15,575 |
| 15 Sep 2003 | INR | 104 | 104 | 103.05 | 103.05 | 20.61 | -2.1 (-2.00%) | 5,285 |
| 12 Sep 2003 | INR | 105 | 106.35 | 105 | 105.15 | 21.03 | +0.55 (+0.53%) | 33,005 |
| 11 Sep 2003 | INR | 104.75 | 106.95 | 104.6 | 104.6 | 20.92 | -1.05 (-0.99%) | 14,610 |
| 10 Sep 2003 | INR | 104.75 | 106.4 | 103.8 | 105.65 | 21.13 | -0.55 (-0.52%) | 21,160 |
| 9 Sep 2003 | INR | 109.5 | 109.5 | 106 | 106.2 | 21.24 | -3.5 (-3.19%) | 16,660 |
| 8 Sep 2003 | INR | 111 | 111 | 106.1 | 109.7 | 21.94 | +2.9 (+2.72%) | 24,465 |
| 5 Sep 2003 | INR | 106 | 108.5 | 105.05 | 106.8 | 21.36 | +1.2 (+1.14%) | 57,445 |
| 4 Sep 2003 | INR | 105 | 106.75 | 104 | 105.6 | 21.12 | -0.25 (-0.24%) | 84,465 |
| 3 Sep 2003 | INR | 101.5 | 107 | 101.5 | 105.85 | 21.17 | +4.35 (+4.29%) | 19,830 |
| 2 Sep 2003 | INR | 106 | 106 | 100 | 101.5 | 20.3 | -3.9 (-3.70%) | 12,345 |
| 1 Sep 2003 | INR | 101.6 | 105.9 | 101.6 | 105.4 | 21.08 | +3.4 (+3.33%) | 32,230 |
| 29 Aug 2003 | INR | 100 | 102.95 | 100 | 102 | 20.4 | +0.75 (+0.74%) | 17,635 |
| 28 Aug 2003 | INR | 98 | 101.5 | 98 | 101.25 | 20.25 | +0.35 (+0.35%) | 6,190 |
| 27 Aug 2003 | INR | 98.55 | 101.8 | 98.55 | 100.9 | 20.18 | +2.05 (+2.07%) | 6,690 |
| 26 Aug 2003 | INR | 97 | 98.85 | 97 | 98.85 | 19.77 | +1.1 (+1.13%) | 15,395 |
| 25 Aug 2003 | INR | 99.9 | 101.95 | 97.4 | 97.75 | 19.55 | -1.9 (-1.91%) | 21,125 |
| 22 Aug 2003 | INR | 100 | 101.25 | 99.5 | 99.65 | 19.93 | -0.25 (-0.25%) | 11,610 |
| 21 Aug 2003 | INR | 100 | 102.95 | 99.15 | 99.9 | 19.98 | -1.3 (-1.28%) | 28,400 |
| 20 Aug 2003 | INR | 99.05 | 102.95 | 99.05 | 101.2 | 20.24 | -2.25 (-2.17%) | 15,450 |
| 19 Aug 2003 | INR | 102 | 105 | 100 | 103.45 | 20.69 | +1.6 (+1.57%) | 22,520 |
| 18 Aug 2003 | INR | 107 | 107.2 | 101 | 101.85 | 20.37 | -4.95 (-4.63%) | 41,370 |
