| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2003 | INR | 143 | 143 | 136.1 | 136.55 | 136.55 | -0.65 (-0.47%) | 178 |
| 16 Sep 2003 | INR | 142 | 146 | 135.5 | 137.2 | 137.2 | -7.3 (-5.05%) | 940 |
| 15 Sep 2003 | INR | 129.5 | 145.3 | 129.5 | 144.5 | 144.5 | +12.4 (+9.39%) | 5,577 |
| 12 Sep 2003 | INR | 138 | 138 | 132.1 | 132.1 | 132.1 | -4.2 (-3.08%) | 200 |
| 11 Sep 2003 | INR | 133.15 | 137 | 133.15 | 136.3 | 136.3 | -0.55 (-0.40%) | 410 |
| 10 Sep 2003 | INR | 139 | 139 | 135 | 136.85 | 136.85 | -8.35 (-5.75%) | 1,885 |
| 9 Sep 2003 | INR | 132 | 145.2 | 127.5 | 145.2 | 145.2 | +13.2 (+10%) | 10,791 |
| 8 Sep 2003 | INR | 133.95 | 135.8 | 132 | 132 | 132 | -2.2 (-1.64%) | 1,200 |
| 5 Sep 2003 | INR | 135 | 135 | 130 | 134.2 | 134.2 | +7.2 (+5.67%) | 1,465 |
| 4 Sep 2003 | INR | 127.3 | 127.5 | 126.5 | 127 | 127 | -2.6 (-2.01%) | 400 |
| 3 Sep 2003 | INR | 131.2 | 135 | 129.6 | 129.6 | 129.6 | -5.35 (-3.96%) | 576 |
| 2 Sep 2003 | INR | 130.5 | 134.95 | 128.3 | 134.95 | 134.95 | +4.1 (+3.13%) | 420 |
| 1 Sep 2003 | INR | 135.9 | 135.9 | 130.7 | 130.85 | 130.85 | -1.9 (-1.43%) | 310 |
| 29 Aug 2003 | INR | 131.25 | 135.95 | 131.1 | 132.75 | 132.75 | +0.75 (+0.57%) | 1,559 |
| 28 Aug 2003 | INR | 140 | 140 | 131.35 | 132 | 132 | -13.9 (-9.53%) | 4,230 |
| 27 Aug 2003 | INR | 130.1 | 146.25 | 130 | 145.9 | 145.9 | +11.9 (+8.88%) | 11,570 |
| 26 Aug 2003 | INR | 130.9 | 136 | 130.9 | 134 | 134 | +4.95 (+3.84%) | 1,775 |
| 25 Aug 2003 | INR | 132.15 | 134 | 125.25 | 129.05 | 129.05 | -5.95 (-4.41%) | 1,585 |
| 22 Aug 2003 | INR | 137.5 | 138 | 135 | 135 | 135 | -2.55 (-1.85%) | 1,940 |
| 21 Aug 2003 | INR | 142.1 | 144.6 | 135.3 | 137.55 | 137.55 | -4.2 (-2.96%) | 1,140 |
| 20 Aug 2003 | INR | 143.1 | 148 | 136.3 | 141.75 | 141.75 | -4.75 (-3.24%) | 3,845 |
| 19 Aug 2003 | INR | 135.1 | 147 | 132.15 | 146.5 | 146.5 | +9.65 (+7.05%) | 30,589 |
| 18 Aug 2003 | INR | 140.7 | 140.7 | 133.5 | 136.85 | 136.85 | +1.85 (+1.37%) | 2,225 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 135 | 135 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 136.5 | 138 | 134 | 135 | 135 | -1.95 (-1.42%) | 1,240 |
| 13 Aug 2003 | INR | 138 | 139 | 134.9 | 136.95 | 136.95 | -2.35 (-1.69%) | 1,645 |
| 12 Aug 2003 | INR | 129 | 140 | 128 | 139.3 | 139.3 | +9.35 (+7.20%) | 15,863 |
| 11 Aug 2003 | INR | 132 | 133 | 129 | 129.95 | 129.95 | -0.05 (-0.04%) | 1,510 |
| 8 Aug 2003 | INR | 131 | 132 | 129 | 130 | 130 | -1.9 (-1.44%) | 2,140 |
| 7 Aug 2003 | INR | 126 | 135 | 126 | 131.9 | 131.9 | +8.85 (+7.19%) | 3,050 |
