| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 89 | 89 | 87.05 | 89 | 89 | +0.65 (+0.74%) | 2,139 |
| 24 Sep 2003 | INR | 89 | 90.6 | 87.55 | 88.35 | 88.35 | +1.3 (+1.49%) | 12,561 |
| 23 Sep 2003 | INR | 86.8 | 88 | 85.2 | 87.05 | 87.05 | -1.95 (-2.19%) | 1,730 |
| 22 Sep 2003 | INR | 89.25 | 90 | 88.2 | 89 | 89 | +2.95 (+3.43%) | 5,324 |
| 19 Sep 2003 | INR | 86.8 | 87 | 83.05 | 86.05 | 86.05 | -2.2 (-2.49%) | 8,971 |
| 18 Sep 2003 | INR | 94 | 94 | 87.5 | 88.25 | 88.25 | -1.55 (-1.73%) | 2,754 |
| 17 Sep 2003 | INR | 93 | 94.5 | 89 | 89.8 | 89.8 | -4.05 (-4.32%) | 7,218 |
| 16 Sep 2003 | INR | 92.25 | 94.5 | 90 | 93.85 | 93.85 | -0.95 (-1.00%) | 15,951 |
| 15 Sep 2003 | INR | 95 | 96 | 93 | 94.8 | 94.8 | -1.1 (-1.15%) | 15,710 |
| 12 Sep 2003 | INR | 98.1 | 99 | 95.5 | 95.9 | 95.9 | -2.35 (-2.39%) | 14,870 |
| 11 Sep 2003 | INR | 97 | 98.8 | 97 | 98.25 | 98.25 | -0.05 (-0.05%) | 12,471 |
| 10 Sep 2003 | INR | 95.55 | 99 | 95.55 | 98.3 | 98.3 | +0.4 (+0.41%) | 9,261 |
| 9 Sep 2003 | INR | 101.35 | 102.4 | 95.1 | 97.9 | 97.9 | +0.1 (+0.10%) | 23,839 |
| 8 Sep 2003 | INR | 105 | 105 | 97 | 97.8 | 97.8 | +0.4 (+0.41%) | 34,847 |
| 5 Sep 2003 | INR | 87.3 | 98.1 | 87.3 | 97.4 | 97.4 | +7.7 (+8.58%) | 195,389 |
| 4 Sep 2003 | INR | 91 | 91 | 89 | 89.7 | 89.7 | -1.85 (-2.02%) | 1,067 |
| 3 Sep 2003 | INR | 93 | 93.25 | 90.15 | 91.55 | 91.55 | -0.4 (-0.44%) | 112,631 |
| 2 Sep 2003 | INR | 94 | 94 | 90.75 | 91.95 | 91.95 | +0.65 (+0.71%) | 5,078 |
| 1 Sep 2003 | INR | 92 | 94.5 | 90.25 | 91.3 | 91.3 | -0.55 (-0.60%) | 13,764 |
| 29 Aug 2003 | INR | 91.5 | 94.5 | 90.9 | 91.85 | 91.85 | +0.35 (+0.38%) | 8,472 |
| 28 Aug 2003 | INR | 91 | 91.9 | 90.2 | 91.5 | 91.5 | -1.35 (-1.45%) | 4,980 |
| 27 Aug 2003 | INR | 92.5 | 94 | 91 | 92.85 | 92.85 | -0.45 (-0.48%) | 6,819 |
| 26 Aug 2003 | INR | 88.25 | 93.8 | 88.15 | 93.3 | 93.3 | +3.85 (+4.30%) | 11,996 |
| 25 Aug 2003 | INR | 92.35 | 93.95 | 89 | 89.45 | 89.45 | -4.6 (-4.89%) | 19,874 |
| 22 Aug 2003 | INR | 97.5 | 98.5 | 93.6 | 94.05 | 94.05 | -2.75 (-2.84%) | 11,984 |
| 21 Aug 2003 | INR | 99.5 | 99.5 | 96 | 96.8 | 96.8 | +0.15 (+0.16%) | 10,370 |
| 20 Aug 2003 | INR | 99.4 | 101.8 | 95.55 | 96.65 | 96.65 | -1.25 (-1.28%) | 44,197 |
| 19 Aug 2003 | INR | 94.1 | 105 | 90.05 | 97.9 | 97.9 | +1.8 (+1.87%) | 128,770 |
| 18 Aug 2003 | INR | 97 | 97.9 | 96 | 96.1 | 96.1 | -1.1 (-1.13%) | 8,449 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 97.2 | 97.2 | 0.0 (0.0%) | 0 |
