| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2003 | INR | 161.85 | 163.8 | 157 | 161.8 | 80.9 | +0.9 (+0.56%) | 73,914 |
| 18 Sep 2003 | INR | 167 | 167 | 159.65 | 160.9 | 80.45 | -5.1 (-3.07%) | 37,706 |
| 17 Sep 2003 | INR | 167.5 | 172.5 | 163.5 | 166 | 83 | -0.05 (-0.03%) | 95,192 |
| 16 Sep 2003 | INR | 165 | 168.5 | 162.6 | 166.05 | 83.025 | +1.9 (+1.16%) | 69,786 |
| 15 Sep 2003 | INR | 160.2 | 168.5 | 160.2 | 164.15 | 82.075 | +4.05 (+2.53%) | 192,469 |
| 12 Sep 2003 | INR | 161.4 | 164.5 | 160 | 160.1 | 80.05 | +0.8 (+0.50%) | 79,443 |
| 11 Sep 2003 | INR | 157.7 | 162 | 157.05 | 159.3 | 79.65 | +1.45 (+0.92%) | 49,879 |
| 10 Sep 2003 | INR | 164 | 164 | 157 | 157.85 | 78.925 | -7.3 (-4.42%) | 108,720 |
| 9 Sep 2003 | INR | 151.5 | 167.9 | 151.5 | 165.15 | 82.575 | +14.95 (+9.95%) | 354,456 |
| 8 Sep 2003 | INR | 152 | 152.35 | 150 | 150.2 | 75.1 | -0.65 (-0.43%) | 39,175 |
| 5 Sep 2003 | INR | 148.95 | 152 | 148.35 | 150.85 | 75.425 | +3.1 (+2.10%) | 43,122 |
| 4 Sep 2003 | INR | 150.5 | 150.5 | 146 | 147.75 | 73.875 | -1.95 (-1.30%) | 30,400 |
| 3 Sep 2003 | INR | 152 | 153 | 149 | 149.7 | 74.85 | -1.3 (-0.86%) | 52,268 |
| 2 Sep 2003 | INR | 156.2 | 156.25 | 149.55 | 151 | 75.5 | -3.35 (-2.17%) | 97,366 |
| 1 Sep 2003 | INR | 150.7 | 160.7 | 148.2 | 154.35 | 77.175 | +5.15 (+3.45%) | 153,070 |
| 29 Aug 2003 | INR | 148.7 | 151 | 148 | 149.2 | 74.6 | +2.25 (+1.53%) | 38,074 |
| 28 Aug 2003 | INR | 152 | 154.95 | 146.05 | 146.95 | 73.475 | -3.7 (-2.46%) | 169,424 |
| 27 Aug 2003 | INR | 145.5 | 151.5 | 144.05 | 150.65 | 75.325 | +7 (+4.87%) | 43,092 |
| 26 Aug 2003 | INR | 145 | 145 | 141.55 | 143.65 | 71.825 | +1.4 (+0.98%) | 13,543 |
| 25 Aug 2003 | INR | 148 | 148.7 | 140.05 | 142.25 | 71.125 | -4.7 (-3.20%) | 20,245 |
| 22 Aug 2003 | INR | 146 | 148.5 | 146 | 146.95 | 73.475 | +0.3 (+0.20%) | 25,192 |
| 21 Aug 2003 | INR | 144.2 | 148 | 143.5 | 146.65 | 73.325 | +3.1 (+2.16%) | 22,868 |
| 20 Aug 2003 | INR | 145.9 | 146 | 143 | 143.55 | 71.775 | +0.35 (+0.24%) | 7,860 |
| 19 Aug 2003 | INR | 147.25 | 149.5 | 142.1 | 143.2 | 71.6 | -3.55 (-2.42%) | 19,607 |
| 18 Aug 2003 | INR | 149.5 | 150 | 146.05 | 146.75 | 73.375 | -0.85 (-0.58%) | 17,978 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 147.6 | 73.8 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 147 | 153 | 147 | 147.6 | 73.8 | +1.45 (+0.99%) | 34,769 |
| 13 Aug 2003 | INR | 147.5 | 147.75 | 145 | 146.15 | 73.075 | -0.7 (-0.48%) | 17,099 |
| 12 Aug 2003 | INR | 149.05 | 150 | 146.05 | 146.85 | 73.425 | -2.35 (-1.58%) | 35,824 |
| 11 Aug 2003 | INR | 149.95 | 153.5 | 148.15 | 149.2 | 74.6 | -3.2 (-2.10%) | 60,128 |
