| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 192.1 | 195 | 192 | 192 | 19.2 | +3.95 (+2.10%) | 412 |
| 23 Sep 2003 | INR | 182.05 | 190 | 182.05 | 188.05 | 18.805 | -6.35 (-3.27%) | 74 |
| 22 Sep 2003 | INR | 208.4 | 208.4 | 187.6 | 194.4 | 19.44 | -0.6 (-0.31%) | 235 |
| 19 Sep 2003 | INR | 185 | 199.85 | 185 | 195 | 19.5 | -2.5 (-1.27%) | 926 |
| 18 Sep 2003 | INR | 199.1 | 202.95 | 197 | 197.5 | 19.75 | +0.25 (+0.13%) | 2,774 |
| 17 Sep 2003 | INR | 196.1 | 216.7 | 196.1 | 197.25 | 19.725 | +0.25 (+0.13%) | 2,683 |
| 16 Sep 2003 | INR | 194 | 200 | 194 | 197 | 19.7 | +1.65 (+0.84%) | 122 |
| 15 Sep 2003 | INR | 192.2 | 198 | 192.2 | 195.35 | 19.535 | -7.15 (-3.53%) | 733 |
| 12 Sep 2003 | INR | 200.5 | 208 | 200.5 | 202.5 | 20.25 | -2.5 (-1.22%) | 924 |
| 11 Sep 2003 | INR | 209.4 | 209.4 | 197.15 | 205 | 20.5 | +3.9 (+1.94%) | 366 |
| 10 Sep 2003 | INR | 200.3 | 217.75 | 200.3 | 201.1 | 20.11 | -7.6 (-3.64%) | 223 |
| 9 Sep 2003 | INR | 219.8 | 220 | 208 | 208.7 | 20.87 | -8.6 (-3.96%) | 799 |
| 8 Sep 2003 | INR | 208 | 223.95 | 208 | 217.3 | 21.73 | +7.4 (+3.53%) | 395 |
| 5 Sep 2003 | INR | 221.95 | 221.95 | 201.05 | 209.9 | 20.99 | -5.1 (-2.37%) | 137 |
| 4 Sep 2003 | INR | 201 | 220 | 201 | 215 | 21.5 | -3.8 (-1.74%) | 335 |
| 3 Sep 2003 | INR | 219 | 227 | 216 | 218.8 | 21.88 | +8.8 (+4.19%) | 979 |
| 2 Sep 2003 | INR | 212 | 214.6 | 209 | 210 | 21 | -8.35 (-3.82%) | 424 |
| 1 Sep 2003 | INR | 202 | 223.1 | 197 | 218.35 | 21.835 | +15.5 (+7.64%) | 852 |
| 29 Aug 2003 | INR | 210 | 210 | 202 | 202.85 | 20.285 | -2.35 (-1.15%) | 512 |
| 28 Aug 2003 | INR | 188 | 225 | 188 | 205.2 | 20.52 | -1.3 (-0.63%) | 7,688 |
| 27 Aug 2003 | INR | 206 | 215.95 | 205 | 206.5 | 20.65 | +1.5 (+0.73%) | 812 |
| 26 Aug 2003 | INR | 212 | 212 | 205 | 205 | 20.5 | -3.1 (-1.49%) | 228 |
| 25 Aug 2003 | INR | 196 | 218 | 196 | 208.1 | 20.81 | +3.8 (+1.86%) | 1,107 |
| 22 Aug 2003 | INR | 202.25 | 210 | 202.25 | 204.3 | 20.43 | -5.1 (-2.44%) | 409 |
| 21 Aug 2003 | INR | 196 | 228 | 196 | 209.4 | 20.94 | +1 (+0.48%) | 5,438 |
| 20 Aug 2003 | INR | 219 | 219 | 207 | 208.4 | 20.84 | -6.75 (-3.14%) | 1,065 |
| 19 Aug 2003 | INR | 241 | 241.55 | 215 | 215.15 | 21.515 | -19.3 (-8.23%) | 1,467 |
| 18 Aug 2003 | INR | 205.25 | 234.45 | 205.25 | 234.45 | 23.445 | +21.3 (+9.99%) | 1,807 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 213.15 | 21.315 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 212 | 220 | 211.15 | 213.15 | 21.315 | +2.1 (+1.00%) | 1,180 |
