| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 220 | 225 | 220 | 223.95 | 22.395 | +2.8 (+1.27%) | 350 |
| 25 Sep 2003 | INR | 221 | 221.25 | 220 | 221.15 | 22.115 | -8.85 (-3.85%) | 318 |
| 24 Sep 2003 | INR | 222.5 | 230 | 222.5 | 230 | 23 | +4.5 (+2.00%) | 236 |
| 23 Sep 2003 | INR | 229.55 | 230 | 225.5 | 225.5 | 22.55 | -4.5 (-1.96%) | 115 |
| 22 Sep 2003 | INR | 218 | 235 | 218 | 230 | 23 | +10.75 (+4.90%) | 630 |
| 19 Sep 2003 | INR | 221 | 221 | 219.25 | 219.25 | 21.925 | +1.25 (+0.57%) | 200 |
| 18 Sep 2003 | INR | 224.5 | 224.5 | 218 | 218 | 21.8 | -7.25 (-3.22%) | 525 |
| 17 Sep 2003 | INR | 225.2 | 231.9 | 225.2 | 225.25 | 22.525 | +0.25 (+0.11%) | 290 |
| 16 Sep 2003 | INR | 229 | 229 | 225 | 225 | 22.5 | -2.5 (-1.10%) | 250 |
| 15 Sep 2003 | INR | 223 | 227.5 | 223 | 227.5 | 22.75 | 0.0 (0.0%) | 740 |
| 12 Sep 2003 | INR | 229 | 231 | 226.05 | 227.5 | 22.75 | -0.65 (-0.28%) | 1,914 |
| 11 Sep 2003 | INR | 235 | 235 | 228.1 | 228.15 | 22.815 | -3.35 (-1.45%) | 250 |
| 10 Sep 2003 | INR | 231 | 235 | 230.05 | 231.5 | 23.15 | +0.05 (+0.02%) | 460 |
| 9 Sep 2003 | INR | 231.5 | 234 | 231.45 | 231.45 | 23.145 | -3.55 (-1.51%) | 385 |
| 8 Sep 2003 | INR | 236 | 236 | 230.5 | 235 | 23.5 | -5 (-2.08%) | 360 |
| 5 Sep 2003 | INR | 240 | 240 | 232.05 | 240 | 24 | +5.05 (+2.15%) | 480 |
| 4 Sep 2003 | INR | 231.55 | 235 | 230 | 234.95 | 23.495 | -0.05 (-0.02%) | 710 |
| 3 Sep 2003 | INR | 236 | 237.05 | 233.05 | 235 | 23.5 | -2.65 (-1.12%) | 855 |
| 2 Sep 2003 | INR | 234 | 237.85 | 232 | 237.65 | 23.765 | +2.65 (+1.13%) | 420 |
| 1 Sep 2003 | INR | 236 | 240 | 235 | 235 | 23.5 | -5 (-2.08%) | 650 |
| 29 Aug 2003 | INR | 244 | 244.55 | 240 | 240 | 24 | +2 (+0.84%) | 150 |
| 28 Aug 2003 | INR | 232.5 | 238 | 231 | 238 | 23.8 | +8 (+3.48%) | 600 |
| 27 Aug 2003 | INR | 230 | 230 | 226 | 230 | 23 | -3.9 (-1.67%) | 375 |
| 26 Aug 2003 | INR | 222 | 233.9 | 222 | 233.9 | 23.39 | +6.9 (+3.04%) | 300 |
| 25 Aug 2003 | INR | 227.25 | 228 | 227 | 227 | 22.7 | -8 (-3.40%) | 260 |
| 22 Aug 2003 | INR | 240 | 240 | 233.3 | 235 | 23.5 | -5 (-2.08%) | 1,635 |
| 21 Aug 2003 | INR | 240 | 240 | 240 | 240 | 24 | 0.0 (0.0%) | 50 |
| 20 Aug 2003 | INR | 240 | 240 | 236.25 | 240 | 24 | +0.75 (+0.31%) | 630 |
| 19 Aug 2003 | INR | 240 | 248 | 238 | 239.25 | 23.925 | -0.25 (-0.10%) | 280 |
| 18 Aug 2003 | INR | 244 | 245 | 239.5 | 239.5 | 23.95 | -4.15 (-1.70%) | 649 |
