| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | INR | 134.55 | 139.5 | 134.55 | 137.8 | 137.8 | +10.95 (+8.63%) | 2,475 |
| 18 Sep 2003 | INR | 135.5 | 135.5 | 126 | 126.85 | 126.85 | -9.4 (-6.90%) | 3,660 |
| 17 Sep 2003 | INR | 138 | 141.15 | 136.25 | 136.25 | 136.25 | -8.65 (-5.97%) | 797 |
| 16 Sep 2003 | INR | 137.5 | 148 | 135 | 144.9 | 144.9 | +9.65 (+7.13%) | 4,050 |
| 15 Sep 2003 | INR | 139.9 | 139.9 | 135 | 135.25 | 135.25 | -1.75 (-1.28%) | 525 |
| 12 Sep 2003 | INR | 133.8 | 139.5 | 133.8 | 137 | 137 | -0.8 (-0.58%) | 1,853 |
| 11 Sep 2003 | INR | 125.5 | 139.45 | 125.5 | 137.8 | 137.8 | +7.65 (+5.88%) | 5,088 |
| 10 Sep 2003 | INR | 124 | 132.5 | 124 | 130.15 | 130.15 | -2.35 (-1.77%) | 1,542 |
| 9 Sep 2003 | INR | 136 | 138 | 132.5 | 132.5 | 132.5 | -4.1 (-3.00%) | 1,909 |
| 8 Sep 2003 | INR | 132.5 | 139 | 132 | 136.6 | 136.6 | +5.95 (+4.55%) | 3,740 |
| 5 Sep 2003 | INR | 123 | 132.5 | 123 | 130.65 | 130.65 | +6.6 (+5.32%) | 2,030 |
| 4 Sep 2003 | INR | 125.05 | 127.45 | 124 | 124.05 | 124.05 | -0.75 (-0.60%) | 866 |
| 3 Sep 2003 | INR | 125 | 125 | 124 | 124.8 | 124.8 | +1.55 (+1.26%) | 850 |
| 2 Sep 2003 | INR | 124.1 | 125 | 123 | 123.25 | 123.25 | -4.45 (-3.48%) | 562 |
| 1 Sep 2003 | INR | 125 | 127.7 | 123 | 127.7 | 127.7 | +4.2 (+3.40%) | 1,154 |
| 29 Aug 2003 | INR | 127 | 128 | 123 | 123.5 | 123.5 | -2.6 (-2.06%) | 834 |
| 28 Aug 2003 | INR | 125 | 129.95 | 125 | 126.1 | 126.1 | -1.9 (-1.48%) | 655 |
| 27 Aug 2003 | INR | 136.05 | 136.05 | 126.25 | 128 | 128 | -6.9 (-5.11%) | 3,825 |
| 26 Aug 2003 | INR | 129.9 | 134.9 | 129 | 134.9 | 134.9 | +9.55 (+7.62%) | 827 |
| 25 Aug 2003 | INR | 133.5 | 133.5 | 120.7 | 125.35 | 125.35 | -8.7 (-6.49%) | 1,484 |
| 22 Aug 2003 | INR | 130 | 137.45 | 130 | 134.05 | 134.05 | -1.05 (-0.78%) | 528 |
| 21 Aug 2003 | INR | 136.5 | 140 | 134 | 135.1 | 135.1 | -1.15 (-0.84%) | 1,434 |
| 20 Aug 2003 | INR | 142 | 142.25 | 130.15 | 136.25 | 136.25 | -5.4 (-3.81%) | 1,017 |
| 19 Aug 2003 | INR | 135.25 | 143 | 135.25 | 141.65 | 141.65 | -1.2 (-0.84%) | 2,712 |
| 18 Aug 2003 | INR | 143 | 145 | 141 | 142.85 | 142.85 | +2 (+1.42%) | 2,876 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 140.85 | 140.85 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 145 | 148 | 137.5 | 140.85 | 140.85 | -6.5 (-4.41%) | 1,950 |
| 13 Aug 2003 | INR | 142 | 148.9 | 138 | 147.35 | 147.35 | -0.15 (-0.10%) | 3,896 |
| 12 Aug 2003 | INR | 144 | 149 | 144 | 147.5 | 147.5 | +1.2 (+0.82%) | 3,725 |
| 11 Aug 2003 | INR | 148.1 | 150 | 143.95 | 146.3 | 146.3 | +2.6 (+1.81%) | 10,264 |
