| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 87.1 | 88.5 | 86.75 | 87.3 | 87.3 | +0.8 (+0.92%) | 1,275 |
| 24 Sep 2003 | INR | 86.5 | 86.5 | 86.5 | 86.5 | 86.5 | -0.85 (-0.97%) | 550 |
| 23 Sep 2003 | INR | 84.85 | 87.9 | 84.85 | 87.35 | 87.35 | +0.35 (+0.40%) | 1,203 |
| 22 Sep 2003 | INR | 88 | 89.7 | 85.5 | 87 | 87 | +1.2 (+1.40%) | 810 |
| 19 Sep 2003 | INR | 85 | 87.4 | 84.35 | 85.8 | 85.8 | -0.2 (-0.23%) | 1,535 |
| 18 Sep 2003 | INR | 88 | 88 | 86 | 86 | 86 | -2.9 (-3.26%) | 1,670 |
| 17 Sep 2003 | INR | 88.5 | 90 | 88 | 88.9 | 88.9 | +0.4 (+0.45%) | 2,280 |
| 16 Sep 2003 | INR | 90.9 | 91.8 | 87.5 | 88.5 | 88.5 | +2 (+2.31%) | 2,490 |
| 15 Sep 2003 | INR | 84.6 | 87.8 | 84.6 | 86.5 | 86.5 | -1.5 (-1.70%) | 1,460 |
| 12 Sep 2003 | INR | 89.25 | 89.25 | 88 | 88 | 88 | -0.5 (-0.56%) | 1,100 |
| 11 Sep 2003 | INR | 87.1 | 90 | 86 | 88.5 | 88.5 | +0.1 (+0.11%) | 4,600 |
| 10 Sep 2003 | INR | 89.5 | 91 | 88.25 | 88.4 | 88.4 | -3.7 (-4.02%) | 2,194 |
| 9 Sep 2003 | INR | 96 | 96 | 89 | 92.1 | 92.1 | +3.35 (+3.77%) | 7,879 |
| 8 Sep 2003 | INR | 87.55 | 90 | 87.4 | 88.75 | 88.75 | +1.4 (+1.60%) | 3,364 |
| 5 Sep 2003 | INR | 87.15 | 89 | 87.15 | 87.35 | 87.35 | +0.9 (+1.04%) | 1,400 |
| 4 Sep 2003 | INR | 88.85 | 89.85 | 86 | 86.45 | 86.45 | +1.35 (+1.59%) | 4,575 |
| 3 Sep 2003 | INR | 90.25 | 90.25 | 84.25 | 85.1 | 85.1 | -4.25 (-4.76%) | 7,711 |
| 2 Sep 2003 | INR | 90.35 | 92.4 | 89.3 | 89.35 | 89.35 | -1.95 (-2.14%) | 3,439 |
| 1 Sep 2003 | INR | 91.5 | 95.5 | 91.25 | 91.3 | 91.3 | +1.3 (+1.44%) | 2,337 |
| 29 Aug 2003 | INR | 88.9 | 90 | 88.45 | 90 | 90 | +1.1 (+1.24%) | 1,740 |
| 28 Aug 2003 | INR | 86 | 90 | 86 | 88.9 | 88.9 | -0.4 (-0.45%) | 3,603 |
| 27 Aug 2003 | INR | 91.5 | 93.95 | 89.2 | 89.3 | 89.3 | -2.2 (-2.40%) | 5,560 |
| 26 Aug 2003 | INR | 92.5 | 93 | 91 | 91.5 | 91.5 | +2.9 (+3.27%) | 3,555 |
| 25 Aug 2003 | INR | 92.1 | 92.55 | 88 | 88.6 | 88.6 | -4 (-4.32%) | 6,200 |
| 22 Aug 2003 | INR | 93.55 | 94 | 92 | 92.6 | 92.6 | -0.55 (-0.59%) | 5,142 |
| 21 Aug 2003 | INR | 94.2 | 96 | 92.55 | 93.15 | 93.15 | -3.85 (-3.97%) | 15,277 |
| 20 Aug 2003 | INR | 99 | 99.1 | 96 | 97 | 97 | -0.5 (-0.51%) | 2,062 |
| 19 Aug 2003 | INR | 103.5 | 105 | 96.1 | 97.5 | 97.5 | -2.5 (-2.50%) | 5,605 |
| 18 Aug 2003 | INR | 99 | 100.2 | 97.25 | 100 | 100 | +2.85 (+2.93%) | 3,904 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 97.15 | 97.15 | 0.0 (0.0%) | 0 |
