| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2003 | INR | 61 | 62.5 | 60.35 | 62 | 62 | +0.3 (+0.49%) | 171,827 |
| 22 Sep 2003 | INR | 61.85 | 64.8 | 61.35 | 61.7 | 61.7 | +1.1 (+1.82%) | 267,701 |
| 19 Sep 2003 | INR | 58 | 63 | 56 | 60.6 | 60.6 | +3.05 (+5.30%) | 277,241 |
| 18 Sep 2003 | INR | 63.4 | 63.45 | 57.25 | 57.55 | 57.55 | -5 (-7.99%) | 199,273 |
| 17 Sep 2003 | INR | 61.1 | 64 | 60 | 62.55 | 62.55 | +2.65 (+4.42%) | 329,697 |
| 16 Sep 2003 | INR | 59.5 | 61 | 57.7 | 59.9 | 59.9 | +0.7 (+1.18%) | 197,251 |
| 15 Sep 2003 | INR | 62.25 | 63.35 | 58.5 | 59.2 | 59.2 | -2.95 (-4.75%) | 172,319 |
| 12 Sep 2003 | INR | 66.4 | 66.75 | 61.65 | 62.15 | 62.15 | -3.4 (-5.19%) | 274,263 |
| 11 Sep 2003 | INR | 63.4 | 68.4 | 63.1 | 65.55 | 65.55 | +1.75 (+2.74%) | 403,096 |
| 10 Sep 2003 | INR | 55 | 66.1 | 55 | 63.8 | 63.8 | -1.9 (-2.89%) | 373,909 |
| 9 Sep 2003 | INR | 67.5 | 70 | 64.25 | 65.7 | 65.7 | -0.9 (-1.35%) | 802,860 |
| 8 Sep 2003 | INR | 62.25 | 68.15 | 62 | 66.6 | 66.6 | +5.3 (+8.65%) | 898,256 |
| 5 Sep 2003 | INR | 63.1 | 64.4 | 60.6 | 61.3 | 61.3 | -1.25 (-2.00%) | 618,299 |
| 4 Sep 2003 | INR | 55.9 | 63.4 | 55.05 | 62.55 | 62.55 | +8.45 (+15.62%) | 866,896 |
| 3 Sep 2003 | INR | 55.1 | 57.65 | 53.7 | 54.1 | 54.1 | -0.4 (-0.73%) | 231,397 |
| 2 Sep 2003 | INR | 55.95 | 56.2 | 54.1 | 54.5 | 54.5 | -0.8 (-1.45%) | 90,407 |
| 1 Sep 2003 | INR | 55.9 | 56.4 | 54.6 | 55.3 | 55.3 | +1.1 (+2.03%) | 119,893 |
| 29 Aug 2003 | INR | 57.25 | 57.25 | 54.05 | 54.2 | 54.2 | -1.9 (-3.39%) | 148,984 |
| 28 Aug 2003 | INR | 57.4 | 57.55 | 55.1 | 56.1 | 56.1 | -0.2 (-0.36%) | 125,745 |
| 27 Aug 2003 | INR | 56.85 | 60.5 | 56 | 56.3 | 56.3 | +0.4 (+0.72%) | 289,363 |
| 26 Aug 2003 | INR | 54.5 | 56.2 | 54 | 55.9 | 55.9 | +2.6 (+4.88%) | 186,004 |
| 25 Aug 2003 | INR | 57.5 | 58.65 | 51.45 | 53.3 | 53.3 | -4.05 (-7.06%) | 230,771 |
| 22 Aug 2003 | INR | 59.8 | 60.25 | 56.75 | 57.35 | 57.35 | -2.15 (-3.61%) | 264,746 |
| 21 Aug 2003 | INR | 58.95 | 61.7 | 58.3 | 59.5 | 59.5 | +1.25 (+2.15%) | 762,686 |
| 20 Aug 2003 | INR | 55.25 | 58.5 | 55.15 | 58.25 | 58.25 | +3.75 (+6.88%) | 383,340 |
| 19 Aug 2003 | INR | 57.4 | 57.85 | 54.1 | 54.5 | 54.5 | -2.15 (-3.80%) | 150,188 |
| 18 Aug 2003 | INR | 56 | 57.7 | 55.5 | 56.65 | 56.65 | +1.15 (+2.07%) | 173,769 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 56.85 | 57.85 | 55 | 55.5 | 55.5 | -0.85 (-1.51%) | 164,254 |
| 13 Aug 2003 | INR | 56.7 | 57.1 | 55.1 | 56.35 | 56.35 | +0.2 (+0.36%) | 193,864 |
