| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | INR | 1,000 | 1,010 | 986.05 | 1,002.6 | 1,002.6 | +7.6 (+0.76%) | 594 |
| 22 Sep 2003 | INR | 1,001 | 1,025 | 981.1 | 995 | 995 | +3.3 (+0.33%) | 577 |
| 19 Sep 2003 | INR | 1,001 | 1,001 | 975.05 | 991.7 | 991.7 | -12.1 (-1.21%) | 299 |
| 18 Sep 2003 | INR | 1,033 | 1,033 | 1,000.25 | 1,003.8 | 1,003.8 | -32.5 (-3.14%) | 678 |
| 17 Sep 2003 | INR | 1,045 | 1,050 | 945 | 1,036.3 | 1,036.3 | -5.3 (-0.51%) | 779 |
| 16 Sep 2003 | INR | 985 | 1,043.95 | 980.15 | 1,041.6 | 1,041.6 | +41.6 (+4.16%) | 1,314 |
| 15 Sep 2003 | INR | 1,000 | 1,016.5 | 990 | 1,000 | 1,000 | -19.6 (-1.92%) | 894 |
| 12 Sep 2003 | INR | 1,050 | 1,056 | 1,001 | 1,019.6 | 1,019.6 | -30.4 (-2.90%) | 1,689 |
| 11 Sep 2003 | INR | 1,049 | 1,074 | 1,035 | 1,050 | 1,050 | +23.85 (+2.32%) | 3,358 |
| 10 Sep 2003 | INR | 1,038 | 1,055 | 1,002.1 | 1,026.15 | 1,026.15 | +8.25 (+0.81%) | 5,370 |
| 9 Sep 2003 | INR | 1,039 | 1,040 | 986 | 1,017.9 | 1,017.9 | -10.25 (-1.00%) | 3,635 |
| 8 Sep 2003 | INR | 950 | 1,045.6 | 950 | 1,028.15 | 1,028.15 | +77.6 (+8.16%) | 10,797 |
| 5 Sep 2003 | INR | 926.1 | 955 | 926.1 | 950.55 | 950.55 | +25.55 (+2.76%) | 2,497 |
| 4 Sep 2003 | INR | 911 | 931 | 911 | 925 | 925 | +25 (+2.78%) | 3,036 |
| 3 Sep 2003 | INR | 900 | 910.95 | 900 | 900 | 900 | -2.6 (-0.29%) | 1,655 |
| 2 Sep 2003 | INR | 886 | 908 | 886 | 902.6 | 902.6 | +8.85 (+0.99%) | 1,505 |
| 1 Sep 2003 | INR | 924.4 | 924.4 | 893.75 | 893.75 | 893.75 | -20.1 (-2.20%) | 324 |
| 29 Aug 2003 | INR | 920 | 920 | 905 | 913.85 | 913.85 | +0.1 (+0.01%) | 808 |
| 28 Aug 2003 | INR | 949 | 950 | 892.15 | 913.75 | 913.75 | -7.05 (-0.77%) | 1,073 |
| 27 Aug 2003 | INR | 907 | 940 | 907 | 920.8 | 920.8 | +13.65 (+1.50%) | 4,611 |
| 26 Aug 2003 | INR | 885 | 910 | 885 | 907.15 | 907.15 | +33.4 (+3.82%) | 2,097 |
| 25 Aug 2003 | INR | 900 | 910 | 841.15 | 873.75 | 873.75 | -17.05 (-1.91%) | 1,734 |
| 22 Aug 2003 | INR | 890 | 907.9 | 885 | 890.8 | 890.8 | +3.15 (+0.35%) | 2,393 |
| 21 Aug 2003 | INR | 900 | 900 | 880.15 | 887.65 | 887.65 | +1.15 (+0.13%) | 1,240 |
| 20 Aug 2003 | INR | 908 | 908 | 881.25 | 886.5 | 886.5 | -13.5 (-1.50%) | 1,516 |
| 19 Aug 2003 | INR | 911.05 | 920.75 | 900 | 900 | 900 | -23.2 (-2.51%) | 875 |
| 18 Aug 2003 | INR | 936 | 941.9 | 916 | 923.2 | 923.2 | -9.85 (-1.06%) | 992 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 933.05 | 933.05 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 940 | 952 | 930 | 933.05 | 933.05 | -16.05 (-1.69%) | 1,332 |
| 13 Aug 2003 | INR | 915 | 953 | 912.55 | 949.1 | 949.1 | +44.1 (+4.87%) | 5,493 |
