| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | INR | 73.5 | 74.7 | 73.5 | 73.8 | 73.8 | -0.05 (-0.07%) | 925 |
| 19 Sep 2003 | INR | 76.7 | 76.7 | 72.4 | 73.85 | 73.85 | -0.5 (-0.67%) | 3,584 |
| 18 Sep 2003 | INR | 78.45 | 78.5 | 74.15 | 74.35 | 74.35 | -1.15 (-1.52%) | 6,870 |
| 17 Sep 2003 | INR | 76.25 | 78.15 | 75.25 | 75.5 | 75.5 | -0.7 (-0.92%) | 4,999 |
| 16 Sep 2003 | INR | 74 | 76.7 | 73.2 | 76.2 | 76.2 | +2.35 (+3.18%) | 7,720 |
| 15 Sep 2003 | INR | 75.8 | 76.45 | 73 | 73.85 | 73.85 | -1.65 (-2.19%) | 6,799 |
| 12 Sep 2003 | INR | 78 | 79.5 | 75 | 75.5 | 75.5 | -1.6 (-2.08%) | 2,815 |
| 11 Sep 2003 | INR | 79.7 | 79.8 | 77 | 77.1 | 77.1 | -3.1 (-3.87%) | 4,830 |
| 10 Sep 2003 | INR | 80.5 | 81.55 | 78 | 80.2 | 80.2 | -0.05 (-0.06%) | 9,378 |
| 9 Sep 2003 | INR | 80 | 84 | 77.9 | 80.25 | 80.25 | +0.7 (+0.88%) | 17,450 |
| 8 Sep 2003 | INR | 79.4 | 80.75 | 78.25 | 79.55 | 79.55 | +0.1 (+0.13%) | 8,261 |
| 5 Sep 2003 | INR | 79.5 | 81.5 | 79 | 79.45 | 79.45 | -0.15 (-0.19%) | 14,145 |
| 4 Sep 2003 | INR | 76.55 | 81 | 76.55 | 79.6 | 79.6 | +3.55 (+4.67%) | 12,226 |
| 3 Sep 2003 | INR | 83.8 | 84 | 75 | 76.05 | 76.05 | -2.8 (-3.55%) | 11,016 |
| 2 Sep 2003 | INR | 81.5 | 81.95 | 77.25 | 78.85 | 78.85 | -2 (-2.47%) | 11,759 |
| 1 Sep 2003 | INR | 79.5 | 83.5 | 79.5 | 80.85 | 80.85 | +3.75 (+4.86%) | 32,342 |
| 29 Aug 2003 | INR | 78 | 81.5 | 75 | 77.1 | 77.1 | +4.8 (+6.64%) | 46,023 |
| 28 Aug 2003 | INR | 69.85 | 74.5 | 68 | 72.3 | 72.3 | +3.05 (+4.40%) | 30,534 |
| 27 Aug 2003 | INR | 68.95 | 70.9 | 67.5 | 69.25 | 69.25 | +1.45 (+2.14%) | 7,431 |
| 26 Aug 2003 | INR | 65 | 68.35 | 64.05 | 67.8 | 67.8 | +2.5 (+3.83%) | 4,061 |
| 25 Aug 2003 | INR | 69.8 | 69.8 | 64 | 65.3 | 65.3 | -4.4 (-6.31%) | 7,835 |
| 22 Aug 2003 | INR | 74.5 | 74.5 | 68.3 | 69.7 | 69.7 | -1.95 (-2.72%) | 12,242 |
| 21 Aug 2003 | INR | 69.85 | 72 | 67 | 71.65 | 71.65 | +4.75 (+7.10%) | 13,761 |
| 20 Aug 2003 | INR | 62.05 | 67.45 | 62.05 | 66.9 | 66.9 | +3.9 (+6.19%) | 13,190 |
| 19 Aug 2003 | INR | 67 | 67 | 62.5 | 63 | 63 | -1.25 (-1.95%) | 4,777 |
| 18 Aug 2003 | INR | 62 | 66 | 61.9 | 64.25 | 64.25 | +1.05 (+1.66%) | 3,742 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 63.2 | 63.2 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 67 | 67 | 62.1 | 63.2 | 63.2 | -1.95 (-2.99%) | 11,762 |
| 13 Aug 2003 | INR | 65.95 | 66.6 | 64 | 65.15 | 65.15 | -0.9 (-1.36%) | 7,091 |
| 12 Aug 2003 | INR | 68.95 | 69 | 65.5 | 66.05 | 66.05 | -1.95 (-2.87%) | 6,975 |
