| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | INR | 106.7 | 110.9 | 106.7 | 107.9 | 107.9 | +0.75 (+0.70%) | 4,968 |
| 10 Sep 2003 | INR | 110.4 | 113 | 106.3 | 107.15 | 107.15 | -4.05 (-3.64%) | 14,209 |
| 9 Sep 2003 | INR | 114 | 114 | 110.2 | 111.2 | 111.2 | -1.15 (-1.02%) | 6,841 |
| 8 Sep 2003 | INR | 113 | 113.5 | 111 | 112.35 | 112.35 | +0.55 (+0.49%) | 5,534 |
| 5 Sep 2003 | INR | 113.95 | 114 | 111.2 | 111.8 | 111.8 | -1.9 (-1.67%) | 5,875 |
| 4 Sep 2003 | INR | 114.1 | 117.7 | 112.05 | 113.7 | 113.7 | -1.75 (-1.52%) | 7,523 |
| 3 Sep 2003 | INR | 117.1 | 119 | 115 | 115.45 | 115.45 | -3.75 (-3.15%) | 8,951 |
| 2 Sep 2003 | INR | 119.5 | 122 | 118.45 | 119.2 | 119.2 | -0.55 (-0.46%) | 6,244 |
| 1 Sep 2003 | INR | 122.5 | 122.5 | 119.05 | 119.75 | 119.75 | -2.75 (-2.24%) | 14,446 |
| 29 Aug 2003 | INR | 119.75 | 123 | 119 | 122.5 | 122.5 | +1 (+0.82%) | 13,961 |
| 28 Aug 2003 | INR | 123.5 | 125 | 112.5 | 121.5 | 121.5 | -1.75 (-1.42%) | 14,794 |
| 27 Aug 2003 | INR | 123.3 | 124.95 | 120.75 | 123.25 | 123.25 | +2.75 (+2.28%) | 14,403 |
| 26 Aug 2003 | INR | 113.5 | 121.9 | 113.5 | 120.5 | 120.5 | +6.25 (+5.47%) | 19,713 |
| 25 Aug 2003 | INR | 125 | 126 | 112.95 | 114.25 | 114.25 | -11.2 (-8.93%) | 27,664 |
| 22 Aug 2003 | INR | 124.4 | 127 | 124 | 125.45 | 125.45 | +2.5 (+2.03%) | 17,739 |
| 21 Aug 2003 | INR | 125 | 128 | 121 | 122.95 | 122.95 | -2.7 (-2.15%) | 19,899 |
| 20 Aug 2003 | INR | 125.7 | 132.8 | 124 | 125.65 | 125.65 | +2.95 (+2.40%) | 25,715 |
| 19 Aug 2003 | INR | 125 | 133.2 | 118.3 | 122.7 | 122.7 | +1.6 (+1.32%) | 46,420 |
| 18 Aug 2003 | INR | 111.9 | 121.1 | 109 | 121.1 | 121.1 | +11 (+9.99%) | 34,325 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 110.1 | 110.1 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 112.3 | 113 | 109 | 110.1 | 110.1 | -2 (-1.78%) | 18,465 |
| 13 Aug 2003 | INR | 111.25 | 113 | 110.05 | 112.1 | 112.1 | +1 (+0.90%) | 10,575 |
| 12 Aug 2003 | INR | 110.25 | 114 | 110.1 | 111.1 | 111.1 | +1.15 (+1.05%) | 14,119 |
| 11 Aug 2003 | INR | 115 | 116.4 | 109.25 | 109.95 | 109.95 | -5.35 (-4.64%) | 39,711 |
| 8 Aug 2003 | INR | 119.95 | 121.9 | 114.1 | 115.3 | 115.3 | -2.45 (-2.08%) | 47,357 |
| 7 Aug 2003 | INR | 116.7 | 119 | 115.25 | 117.75 | 117.75 | +3.7 (+3.24%) | 20,464 |
| 6 Aug 2003 | INR | 112.95 | 115 | 110 | 114.05 | 114.05 | +0.2 (+0.18%) | 39,177 |
| 5 Aug 2003 | INR | 118.4 | 120.2 | 113.5 | 113.85 | 113.85 | -2.4 (-2.06%) | 61,119 |
| 4 Aug 2003 | INR | 112 | 118.85 | 109 | 116.25 | 116.25 | +6.6 (+6.02%) | 86,586 |
| 1 Aug 2003 | INR | 106 | 112.5 | 101.55 | 109.65 | 109.65 | +5.15 (+4.93%) | 85,600 |
