| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | INR | 118.05 | 118.05 | 114.6 | 116.4 | 11.64 | -1.4 (-1.19%) | 7,544 |
| 23 Sep 2003 | INR | 117.1 | 120 | 117.1 | 117.8 | 11.78 | -3.5 (-2.89%) | 3,040 |
| 22 Sep 2003 | INR | 118.05 | 123 | 115.55 | 121.3 | 12.13 | +3.05 (+2.58%) | 4,826 |
| 19 Sep 2003 | INR | 121.8 | 121.9 | 117 | 118.25 | 11.825 | -0.85 (-0.71%) | 2,934 |
| 18 Sep 2003 | INR | 122 | 123.95 | 118 | 119.1 | 11.91 | -5.25 (-4.22%) | 6,903 |
| 17 Sep 2003 | INR | 123.5 | 125.95 | 123 | 124.35 | 12.435 | +2.95 (+2.43%) | 5,868 |
| 16 Sep 2003 | INR | 118 | 121.5 | 115.5 | 121.4 | 12.14 | +2.6 (+2.19%) | 8,521 |
| 15 Sep 2003 | INR | 124.45 | 126.9 | 115.25 | 118.8 | 11.88 | -2.85 (-2.34%) | 5,642 |
| 12 Sep 2003 | INR | 129 | 129 | 119 | 121.65 | 12.165 | -2.9 (-2.33%) | 10,281 |
| 11 Sep 2003 | INR | 121.5 | 134 | 121.5 | 124.55 | 12.455 | +1.85 (+1.51%) | 12,735 |
| 10 Sep 2003 | INR | 120 | 123 | 114 | 122.7 | 12.27 | +6.65 (+5.73%) | 6,259 |
| 9 Sep 2003 | INR | 114.8 | 117.8 | 112 | 116.05 | 11.605 | +3.15 (+2.79%) | 9,816 |
| 8 Sep 2003 | INR | 111 | 115 | 110.55 | 112.9 | 11.29 | +3.35 (+3.06%) | 8,657 |
| 5 Sep 2003 | INR | 107.1 | 110 | 107 | 109.55 | 10.955 | +1.8 (+1.67%) | 7,122 |
| 4 Sep 2003 | INR | 107.5 | 110 | 106 | 107.75 | 10.775 | -0.3 (-0.28%) | 3,401 |
| 3 Sep 2003 | INR | 106 | 110 | 106 | 108.05 | 10.805 | +1 (+0.93%) | 6,508 |
| 2 Sep 2003 | INR | 108.35 | 108.35 | 105.5 | 107.05 | 10.705 | -0.5 (-0.46%) | 3,662 |
| 1 Sep 2003 | INR | 107 | 113.9 | 107 | 107.55 | 10.755 | +2.55 (+2.43%) | 8,459 |
| 29 Aug 2003 | INR | 108 | 109.5 | 105 | 105 | 10.5 | -2.3 (-2.14%) | 2,108 |
| 28 Aug 2003 | INR | 109 | 109 | 105 | 107.3 | 10.73 | -0.25 (-0.23%) | 2,578 |
| 27 Aug 2003 | INR | 108.05 | 110 | 107 | 107.55 | 10.755 | -1.45 (-1.33%) | 2,032 |
| 26 Aug 2003 | INR | 107.55 | 110 | 106 | 109 | 10.9 | +5 (+4.81%) | 471 |
| 25 Aug 2003 | INR | 111 | 111.2 | 104 | 104 | 10.4 | -6.25 (-5.67%) | 1,708 |
| 22 Aug 2003 | INR | 109.15 | 115 | 109.15 | 110.25 | 11.025 | -0.45 (-0.41%) | 1,344 |
| 21 Aug 2003 | INR | 107 | 111.8 | 107 | 110.7 | 11.07 | +0.9 (+0.82%) | 2,615 |
| 20 Aug 2003 | INR | 109 | 110 | 107.2 | 109.8 | 10.98 | +2.05 (+1.90%) | 687 |
| 19 Aug 2003 | INR | 111.5 | 111.55 | 107 | 107.75 | 10.775 | -3.25 (-2.93%) | 5,136 |
| 18 Aug 2003 | INR | 112.1 | 113 | 109 | 111 | 11.1 | -2.55 (-2.25%) | 1,263 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 113.55 | 11.355 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 117.15 | 121 | 111.25 | 113.55 | 11.355 | -2.45 (-2.11%) | 3,586 |
