| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | INR | 0 | 0 | 0 | 70 | 35 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 74.7 | 74.9 | 70 | 70 | 35 | -2 (-2.78%) | 68,570 |
| 30 Sep 2003 | INR | 68.1 | 72 | 68.1 | 72 | 36 | +2.35 (+3.37%) | 74,290 |
| 29 Sep 2003 | INR | 69.9 | 71 | 69.65 | 69.65 | 34.825 | +0.3 (+0.43%) | 36,750 |
| 26 Sep 2003 | INR | 71 | 71 | 68.55 | 69.35 | 34.675 | -2.65 (-3.68%) | 39,450 |
| 25 Sep 2003 | INR | 73.75 | 73.75 | 71.5 | 72 | 36 | -1.6 (-2.17%) | 4,250 |
| 24 Sep 2003 | INR | 72 | 73.6 | 72 | 73.6 | 36.8 | +3.5 (+4.99%) | 15,500 |
| 23 Sep 2003 | INR | 69 | 71.8 | 69 | 70.1 | 35.05 | +0.95 (+1.37%) | 2,500 |
| 22 Sep 2003 | INR | 69.3 | 69.3 | 69.15 | 69.15 | 34.575 | -0.7 (-1.00%) | 5,750 |
| 19 Sep 2003 | INR | 70.5 | 71.8 | 68 | 69.85 | 34.925 | -0.25 (-0.36%) | 22,060 |
| 18 Sep 2003 | INR | 70 | 71 | 68.5 | 70.1 | 35.05 | -1.1 (-1.54%) | 11,000 |
| 17 Sep 2003 | INR | 73.9 | 74.1 | 71.2 | 71.2 | 35.6 | +0.6 (+0.85%) | 5,500 |
| 16 Sep 2003 | INR | 73 | 75 | 70.5 | 70.6 | 35.3 | -2.7 (-3.68%) | 13,060 |
| 15 Sep 2003 | INR | 70 | 73.55 | 70 | 73.3 | 36.65 | +3.25 (+4.64%) | 36,290 |
| 12 Sep 2003 | INR | 71.5 | 72 | 70.05 | 70.05 | 35.025 | -2 (-2.78%) | 12,000 |
| 11 Sep 2003 | INR | 73 | 73.5 | 72 | 72.05 | 36.025 | -1.45 (-1.97%) | 41,210 |
| 10 Sep 2003 | INR | 75.1 | 77.95 | 73.5 | 73.5 | 36.75 | -3.5 (-4.55%) | 49,000 |
| 9 Sep 2003 | INR | 76 | 77.6 | 72.4 | 77 | 38.5 | +3.05 (+4.12%) | 47,800 |
| 8 Sep 2003 | INR | 72.9 | 73.95 | 72.5 | 73.95 | 36.975 | +3.5 (+4.97%) | 13,000 |
| 5 Sep 2003 | INR | 70 | 73 | 70 | 70.45 | 35.225 | +0.2 (+0.28%) | 8,600 |
| 4 Sep 2003 | INR | 72.9 | 72.9 | 68.1 | 70.25 | 35.125 | -1.35 (-1.89%) | 40,650 |
| 3 Sep 2003 | INR | 72.5 | 73.9 | 71.25 | 71.6 | 35.8 | -1.05 (-1.45%) | 38,250 |
| 2 Sep 2003 | INR | 74 | 76.25 | 72.5 | 72.65 | 36.325 | -1.8 (-2.42%) | 39,940 |
| 1 Sep 2003 | INR | 74 | 75.5 | 71 | 74.45 | 37.225 | +2.45 (+3.40%) | 51,790 |
| 29 Aug 2003 | INR | 72.5 | 72.9 | 71.45 | 72 | 36 | -0.05 (-0.07%) | 19,050 |
| 28 Aug 2003 | INR | 75 | 75 | 72 | 72.05 | 36.025 | -0.5 (-0.69%) | 99,500 |
| 27 Aug 2003 | INR | 76.5 | 76.5 | 72 | 72.55 | 36.275 | -0.65 (-0.89%) | 63,820 |
| 26 Aug 2003 | INR | 70.9 | 73.2 | 70.05 | 73.2 | 36.6 | +3.4 (+4.87%) | 77,550 |
| 25 Aug 2003 | INR | 73 | 73 | 69.75 | 69.8 | 34.9 | -3.55 (-4.84%) | 59,470 |
| 22 Aug 2003 | INR | 76.9 | 76.9 | 72.45 | 73.35 | 36.675 | -1.65 (-2.20%) | 66,660 |
