| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2003 | INR | 105.25 | 107.95 | 103.05 | 104.45 | 104.45 | -0.5 (-0.48%) | 287,256 |
| 10 Oct 2003 | INR | 98.9 | 106 | 98.2 | 104.95 | 104.95 | +7.45 (+7.64%) | 438,739 |
| 9 Oct 2003 | INR | 98 | 102.9 | 96.15 | 97.5 | 97.5 | +1.2 (+1.25%) | 168,812 |
| 8 Oct 2003 | INR | 98.8 | 100 | 95 | 96.3 | 96.3 | -1.05 (-1.08%) | 133,974 |
| 7 Oct 2003 | INR | 102.9 | 104 | 96.65 | 97.35 | 97.35 | -4.35 (-4.28%) | 175,088 |
| 6 Oct 2003 | INR | 102.25 | 104.5 | 100.65 | 101.7 | 101.7 | +0.45 (+0.44%) | 171,749 |
| 3 Oct 2003 | INR | 107 | 109 | 100.55 | 101.25 | 101.25 | -3.85 (-3.66%) | 470,946 |
| 2 Oct 2003 | INR | 0 | 0 | 0 | 105.1 | 105.1 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | INR | 95.4 | 106.25 | 93.5 | 105.1 | 105.1 | +9.4 (+9.82%) | 701,564 |
| 30 Sep 2003 | INR | 100.35 | 101.2 | 95.15 | 95.7 | 95.7 | -3.35 (-3.38%) | 178,638 |
| 29 Sep 2003 | INR | 93 | 100 | 92 | 99.05 | 99.05 | +7.25 (+7.90%) | 289,150 |
| 26 Sep 2003 | INR | 86.5 | 92.25 | 85.65 | 91.8 | 91.8 | +5.8 (+6.74%) | 168,075 |
| 25 Sep 2003 | INR | 85.5 | 87.5 | 84 | 86 | 86 | +0.95 (+1.12%) | 176,197 |
| 24 Sep 2003 | INR | 88 | 91 | 84.25 | 85.05 | 85.05 | -4.65 (-5.18%) | 131,708 |
| 23 Sep 2003 | INR | 87 | 90.4 | 84.8 | 89.7 | 89.7 | +3.05 (+3.52%) | 64,653 |
| 22 Sep 2003 | INR | 89 | 90 | 85.55 | 86.65 | 86.65 | -1.45 (-1.65%) | 197,548 |
| 19 Sep 2003 | INR | 90.4 | 92 | 85.5 | 88.1 | 88.1 | -1.25 (-1.40%) | 179,964 |
| 18 Sep 2003 | INR | 94 | 95.35 | 88.5 | 89.35 | 89.35 | -5.4 (-5.70%) | 100,933 |
| 17 Sep 2003 | INR | 96.5 | 99.8 | 94 | 94.75 | 94.75 | +0.15 (+0.16%) | 106,571 |
| 16 Sep 2003 | INR | 92.3 | 96 | 89.5 | 94.6 | 94.6 | +1.7 (+1.83%) | 108,047 |
| 15 Sep 2003 | INR | 94.95 | 94.95 | 88.7 | 92.9 | 92.9 | -1.2 (-1.28%) | 194,694 |
| 12 Sep 2003 | INR | 99.8 | 101.9 | 93 | 94.1 | 94.1 | -4.1 (-4.18%) | 215,685 |
| 11 Sep 2003 | INR | 96.75 | 101.4 | 95 | 98.2 | 98.2 | +2.05 (+2.13%) | 241,468 |
| 10 Sep 2003 | INR | 97.25 | 98.5 | 93.5 | 96.15 | 96.15 | -0.05 (-0.05%) | 208,063 |
| 9 Sep 2003 | INR | 102.75 | 105 | 94.5 | 96.2 | 96.2 | -5.5 (-5.41%) | 159,616 |
| 8 Sep 2003 | INR | 104 | 105.8 | 101 | 101.7 | 101.7 | -0.45 (-0.44%) | 231,165 |
| 5 Sep 2003 | INR | 99.85 | 105.4 | 98.25 | 102.15 | 102.15 | +3.5 (+3.55%) | 495,062 |
| 4 Sep 2003 | INR | 88 | 102.5 | 88 | 98.65 | 98.65 | +12.5 (+14.51%) | 786,279 |
| 3 Sep 2003 | INR | 88.45 | 91.95 | 85 | 86.15 | 86.15 | -0.2 (-0.23%) | 195,290 |
| 2 Sep 2003 | INR | 92.25 | 92.8 | 85 | 86.35 | 86.35 | -4.2 (-4.64%) | 101,941 |
