| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 81 | 81 | 78.8 | 79.25 | 79.25 | -0.6 (-0.75%) | 46,980 |
| 25 Sep 2003 | INR | 81.75 | 82.3 | 79 | 79.85 | 79.85 | -0.4 (-0.50%) | 127,230 |
| 24 Sep 2003 | INR | 79.9 | 81.25 | 78 | 80.25 | 80.25 | +1.9 (+2.43%) | 55,070 |
| 23 Sep 2003 | INR | 77 | 78.65 | 76.55 | 78.35 | 78.35 | +0.95 (+1.23%) | 39,970 |
| 22 Sep 2003 | INR | 78.95 | 80 | 77.05 | 77.4 | 77.4 | -0.1 (-0.13%) | 42,140 |
| 19 Sep 2003 | INR | 79 | 79.3 | 76.5 | 77.5 | 77.5 | +0.2 (+0.26%) | 58,500 |
| 18 Sep 2003 | INR | 79.1 | 82.4 | 77.25 | 77.3 | 77.3 | -2.65 (-3.31%) | 81,680 |
| 17 Sep 2003 | INR | 85 | 85 | 79.55 | 79.95 | 79.95 | -2.95 (-3.56%) | 175,730 |
| 16 Sep 2003 | INR | 76 | 83.5 | 76 | 82.9 | 82.9 | +4.85 (+6.21%) | 106,260 |
| 15 Sep 2003 | INR | 81.3 | 81.4 | 78 | 78.05 | 78.05 | -2.55 (-3.16%) | 102,550 |
| 12 Sep 2003 | INR | 82 | 82.7 | 80.1 | 80.6 | 80.6 | -1.15 (-1.41%) | 135,200 |
| 11 Sep 2003 | INR | 82.9 | 83.6 | 81.65 | 81.75 | 81.75 | +0.7 (+0.86%) | 73,600 |
| 10 Sep 2003 | INR | 83 | 83.65 | 80.55 | 81.05 | 81.05 | -1.95 (-2.35%) | 123,960 |
| 9 Sep 2003 | INR | 86 | 86 | 82.75 | 83 | 83 | -2.05 (-2.41%) | 127,540 |
| 8 Sep 2003 | INR | 87.45 | 87.5 | 84.55 | 85.05 | 85.05 | +0.2 (+0.24%) | 91,340 |
| 5 Sep 2003 | INR | 85 | 85.9 | 83.55 | 84.85 | 84.85 | +0.8 (+0.95%) | 78,950 |
| 4 Sep 2003 | INR | 84.6 | 86.6 | 83.15 | 84.05 | 84.05 | -0.35 (-0.41%) | 84,920 |
| 3 Sep 2003 | INR | 87.5 | 88 | 83.6 | 84.4 | 84.4 | -2.2 (-2.54%) | 295,760 |
| 2 Sep 2003 | INR | 93.9 | 93.9 | 85.55 | 86.6 | 86.6 | -5.2 (-5.66%) | 323,730 |
| 1 Sep 2003 | INR | 92 | 92.9 | 88.95 | 91.8 | 91.8 | +3.5 (+3.96%) | 328,710 |
| 29 Aug 2003 | INR | 90.5 | 92.4 | 87.25 | 88.3 | 88.3 | +0.15 (+0.17%) | 654,110 |
| 28 Aug 2003 | INR | 83.9 | 92.5 | 83 | 88.15 | 88.15 | +4.25 (+5.07%) | 3,078,650 |
| 27 Aug 2003 | INR | 85.45 | 85.45 | 82.5 | 83.9 | 83.9 | -0.5 (-0.59%) | 152,060 |
| 26 Aug 2003 | INR | 81 | 84.5 | 81 | 84.4 | 84.4 | +5.4 (+6.84%) | 103,370 |
| 25 Aug 2003 | INR | 84 | 85 | 78.2 | 79 | 79 | -4.45 (-5.33%) | 170,700 |
| 22 Aug 2003 | INR | 84.2 | 85.85 | 82.5 | 83.45 | 83.45 | +0.2 (+0.24%) | 134,850 |
| 21 Aug 2003 | INR | 85.5 | 85.75 | 83.25 | 83.25 | 83.25 | -1.5 (-1.77%) | 65,360 |
| 20 Aug 2003 | INR | 86 | 86.2 | 84 | 84.75 | 84.75 | 0.0 (0.0%) | 203,910 |
| 19 Aug 2003 | INR | 87 | 88.9 | 84 | 84.75 | 84.75 | -0.25 (-0.29%) | 298,590 |
| 18 Aug 2003 | INR | 84.25 | 86 | 82.5 | 85 | 85 | +1.95 (+2.35%) | 352,420 |
