| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | INR | 0 | 0 | 0 | 116 | 232 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 117.2 | 118.75 | 115.525 | 116 | 232 | -2.25 (-1.90%) | 333,790 |
| 30 Sep 2003 | INR | 113.45 | 118.95 | 111.65 | 118.25 | 236.5 | +5.9 (+5.25%) | 559,283 |
| 29 Sep 2003 | INR | 107.725 | 115.95 | 107.15 | 112.35 | 224.7 | +5.3 (+4.95%) | 590,501 |
| 26 Sep 2003 | INR | 105.5 | 108.475 | 103.95 | 107.05 | 214.1 | +2.7 (+2.59%) | 367,628 |
| 25 Sep 2003 | INR | 101.5 | 106.45 | 100.25 | 104.35 | 208.7 | +2.125 (+2.08%) | 264,713 |
| 24 Sep 2003 | INR | 103.35 | 103.725 | 100.5 | 102.225 | 204.45 | -0.025 (-0.02%) | 170,412 |
| 23 Sep 2003 | INR | 104 | 104 | 99.2 | 102.25 | 204.5 | -1.425 (-1.37%) | 275,134 |
| 22 Sep 2003 | INR | 106.325 | 108.75 | 103 | 103.675 | 207.35 | -1.525 (-1.45%) | 326,540 |
| 19 Sep 2003 | INR | 105.025 | 107.45 | 102.275 | 105.2 | 210.4 | +2.75 (+2.68%) | 436,424 |
| 18 Sep 2003 | INR | 101.2 | 107.05 | 99.875 | 102.45 | 204.9 | +3.05 (+3.07%) | 552,652 |
| 17 Sep 2003 | INR | 103.625 | 107.25 | 98.75 | 99.4 | 198.8 | -2.75 (-2.69%) | 324,647 |
| 16 Sep 2003 | INR | 98.4 | 102.5 | 95.525 | 102.15 | 204.3 | +5 (+5.15%) | 144,260 |
| 15 Sep 2003 | INR | 102.75 | 102.9 | 96.775 | 97.15 | 194.3 | -5 (-4.89%) | 129,843 |
| 12 Sep 2003 | INR | 107.55 | 108.7 | 101.3 | 102.15 | 204.3 | -4.575 (-4.29%) | 225,384 |
| 11 Sep 2003 | INR | 107.25 | 110.7 | 105 | 106.725 | 213.45 | -0.15 (-0.14%) | 313,861 |
| 10 Sep 2003 | INR | 104.5 | 110.475 | 104 | 106.875 | 213.75 | +2.275 (+2.17%) | 633,090 |
| 9 Sep 2003 | INR | 100.725 | 108 | 99.75 | 104.6 | 209.2 | +5.75 (+5.82%) | 396,349 |
| 8 Sep 2003 | INR | 100.5 | 100.975 | 98.275 | 98.85 | 197.7 | -0.525 (-0.53%) | 91,742 |
| 5 Sep 2003 | INR | 100.85 | 100.975 | 98.825 | 99.375 | 198.75 | +0.15 (+0.15%) | 59,610 |
| 4 Sep 2003 | INR | 99.85 | 101.1 | 97.525 | 99.225 | 198.45 | +0.675 (+0.68%) | 76,815 |
| 3 Sep 2003 | INR | 103 | 103.45 | 98.05 | 98.55 | 197.1 | -3.1 (-3.05%) | 78,137 |
| 2 Sep 2003 | INR | 102 | 102.225 | 99.5 | 101.65 | 203.3 | +0.95 (+0.94%) | 62,767 |
| 1 Sep 2003 | INR | 102.5 | 103.225 | 99.375 | 100.7 | 201.4 | +0.125 (+0.12%) | 64,247 |
| 29 Aug 2003 | INR | 102 | 105 | 100 | 100.575 | 201.15 | +0.95 (+0.95%) | 108,931 |
| 28 Aug 2003 | INR | 101.975 | 106.9 | 98.275 | 99.625 | 199.25 | -1.05 (-1.04%) | 183,850 |
| 27 Aug 2003 | INR | 99.375 | 102.2 | 99.275 | 100.675 | 201.35 | +2.2 (+2.23%) | 56,849 |
| 26 Aug 2003 | INR | 95.75 | 99.35 | 95.5 | 98.475 | 196.95 | +2.05 (+2.13%) | 38,081 |
| 25 Aug 2003 | INR | 95 | 101.975 | 85.9 | 96.425 | 192.85 | -3.5 (-3.50%) | 55,837 |
| 22 Aug 2003 | INR | 103.35 | 103.375 | 99.125 | 99.925 | 199.85 | -1.05 (-1.04%) | 43,441 |
