| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 203 | 211 | 200 | 202.2 | 202.2 | +1.65 (+0.82%) | 365,772 |
| 25 Sep 2003 | INR | 188.95 | 207 | 186.55 | 200.55 | 200.55 | +10.85 (+5.72%) | 274,104 |
| 24 Sep 2003 | INR | 190 | 193.8 | 184.1 | 189.7 | 189.7 | -0.75 (-0.39%) | 97,033 |
| 23 Sep 2003 | INR | 182 | 192 | 182 | 190.45 | 190.45 | +3.9 (+2.09%) | 89,138 |
| 22 Sep 2003 | INR | 190 | 195 | 186.05 | 186.55 | 186.55 | -4.55 (-2.38%) | 81,410 |
| 19 Sep 2003 | INR | 199 | 199 | 185.1 | 191.1 | 191.1 | -2.05 (-1.06%) | 169,922 |
| 18 Sep 2003 | INR | 205 | 205 | 191.5 | 193.15 | 193.15 | -8.8 (-4.36%) | 246,926 |
| 17 Sep 2003 | INR | 188.55 | 209.9 | 188.55 | 201.95 | 201.95 | +16.85 (+9.10%) | 516,186 |
| 16 Sep 2003 | INR | 184.5 | 187 | 177.5 | 185.1 | 185.1 | +2.75 (+1.51%) | 185,351 |
| 15 Sep 2003 | INR | 196.4 | 196.8 | 181.05 | 182.35 | 182.35 | -12.3 (-6.32%) | 160,806 |
| 12 Sep 2003 | INR | 198 | 208.35 | 193.55 | 194.65 | 194.65 | -1.3 (-0.66%) | 276,516 |
| 11 Sep 2003 | INR | 189.3 | 201 | 188 | 195.95 | 195.95 | +4.25 (+2.22%) | 177,921 |
| 10 Sep 2003 | INR | 194.9 | 197.3 | 188.65 | 191.7 | 191.7 | -6.65 (-3.35%) | 215,470 |
| 9 Sep 2003 | INR | 210.5 | 213.6 | 195 | 198.35 | 198.35 | -9.85 (-4.73%) | 417,444 |
| 8 Sep 2003 | INR | 190 | 211 | 189.75 | 208.2 | 208.2 | +19.75 (+10.48%) | 718,092 |
| 5 Sep 2003 | INR | 183 | 193 | 183 | 188.45 | 188.45 | +5.25 (+2.87%) | 222,713 |
| 4 Sep 2003 | INR | 177 | 183.9 | 170.5 | 183.2 | 183.2 | +8.7 (+4.99%) | 157,933 |
| 3 Sep 2003 | INR | 184.3 | 184.45 | 172.4 | 174.5 | 174.5 | -9.1 (-4.96%) | 79,653 |
| 2 Sep 2003 | INR | 189.4 | 191 | 181.05 | 183.6 | 183.6 | -2.55 (-1.37%) | 158,776 |
| 1 Sep 2003 | INR | 184.4 | 194.9 | 183 | 186.15 | 186.15 | +5.75 (+3.19%) | 368,267 |
| 29 Aug 2003 | INR | 172 | 182 | 165 | 180.4 | 180.4 | +9.9 (+5.81%) | 204,149 |
| 28 Aug 2003 | INR | 171.25 | 178 | 169.1 | 170.5 | 170.5 | +1.8 (+1.07%) | 198,336 |
| 27 Aug 2003 | INR | 157.9 | 171 | 157.5 | 168.7 | 168.7 | +11.35 (+7.21%) | 154,387 |
| 26 Aug 2003 | INR | 151.8 | 159 | 151 | 157.35 | 157.35 | +6.9 (+4.59%) | 29,265 |
| 25 Aug 2003 | INR | 163 | 163 | 145 | 150.45 | 150.45 | -10.5 (-6.52%) | 34,876 |
| 22 Aug 2003 | INR | 162 | 166 | 158.15 | 160.95 | 160.95 | -0.35 (-0.22%) | 52,057 |
| 21 Aug 2003 | INR | 164 | 165.5 | 159.5 | 161.3 | 161.3 | +0.2 (+0.12%) | 73,572 |
| 20 Aug 2003 | INR | 153 | 162.5 | 151.25 | 161.1 | 161.1 | +12 (+8.05%) | 53,283 |
| 19 Aug 2003 | INR | 153 | 153.9 | 149 | 149.1 | 149.1 | -3.1 (-2.04%) | 17,027 |
| 18 Aug 2003 | INR | 159.8 | 159.8 | 151.3 | 152.2 | 152.2 | -2.55 (-1.65%) | 25,000 |
