| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 139.9 | 141 | 138.55 | 140 | 140 | +0.6 (+0.43%) | 34,125 |
| 24 Sep 2003 | INR | 139.75 | 141.1 | 138 | 139.4 | 139.4 | +1 (+0.72%) | 2,550 |
| 23 Sep 2003 | INR | 137.75 | 140.15 | 135.1 | 138.4 | 138.4 | -1.5 (-1.07%) | 18,750 |
| 22 Sep 2003 | INR | 135.85 | 142 | 135.85 | 139.9 | 139.9 | +3.1 (+2.27%) | 9,375 |
| 19 Sep 2003 | INR | 138.25 | 138.25 | 135.25 | 136.8 | 136.8 | +2.75 (+2.05%) | 24,875 |
| 18 Sep 2003 | INR | 135.15 | 138.8 | 133 | 134.05 | 134.05 | -2.45 (-1.79%) | 44,690 |
| 17 Sep 2003 | INR | 142 | 142 | 136 | 136.5 | 136.5 | -3.5 (-2.50%) | 10,500 |
| 16 Sep 2003 | INR | 144 | 144 | 135.1 | 140 | 140 | -2.05 (-1.44%) | 25,875 |
| 15 Sep 2003 | INR | 146 | 146.1 | 142.05 | 142.05 | 142.05 | -7.45 (-4.98%) | 40,950 |
| 12 Sep 2003 | INR | 143 | 151.2 | 143 | 149.5 | 149.5 | +5.5 (+3.82%) | 113,280 |
| 11 Sep 2003 | INR | 144 | 145.4 | 142 | 144 | 144 | +3 (+2.13%) | 37,285 |
| 10 Sep 2003 | INR | 139.5 | 145.95 | 134.05 | 141 | 141 | +1.65 (+1.18%) | 73,445 |
| 9 Sep 2003 | INR | 145.5 | 145.5 | 138.25 | 139.35 | 139.35 | +0.75 (+0.54%) | 110,240 |
| 8 Sep 2003 | INR | 136.5 | 138.6 | 132 | 138.6 | 138.6 | +6.6 (+5%) | 78,970 |
| 5 Sep 2003 | INR | 136.95 | 136.95 | 132 | 132 | 132 | +1.55 (+1.19%) | 30,125 |
| 4 Sep 2003 | INR | 129 | 132.2 | 127.5 | 130.45 | 130.45 | +3.4 (+2.68%) | 27,365 |
| 3 Sep 2003 | INR | 137 | 137 | 125.45 | 127.05 | 127.05 | -5 (-3.79%) | 113,450 |
| 2 Sep 2003 | INR | 139.35 | 139.35 | 132 | 132.05 | 132.05 | -0.75 (-0.56%) | 8,250 |
| 1 Sep 2003 | INR | 135 | 138 | 132 | 132.8 | 132.8 | -0.55 (-0.41%) | 24,130 |
| 29 Aug 2003 | INR | 141.9 | 142 | 132 | 133.35 | 133.35 | -5.1 (-3.68%) | 32,185 |
| 28 Aug 2003 | INR | 132.3 | 138.9 | 130 | 138.45 | 138.45 | +6.15 (+4.65%) | 48,800 |
| 27 Aug 2003 | INR | 128 | 132.3 | 126.55 | 132.3 | 132.3 | +6.3 (+5.00%) | 30,225 |
| 26 Aug 2003 | INR | 126.25 | 128.95 | 126 | 126 | 126 | -0.65 (-0.51%) | 17,005 |
| 25 Aug 2003 | INR | 129.65 | 130 | 122.35 | 126.65 | 126.65 | -2.1 (-1.63%) | 51,895 |
| 22 Aug 2003 | INR | 128 | 133 | 125.05 | 128.75 | 128.75 | -1.15 (-0.89%) | 25,510 |
| 21 Aug 2003 | INR | 130 | 132 | 127.65 | 129.9 | 129.9 | +0.9 (+0.70%) | 15,485 |
| 20 Aug 2003 | INR | 126.25 | 129 | 125.5 | 129 | 129 | +1.8 (+1.42%) | 19,165 |
| 19 Aug 2003 | INR | 129 | 131.2 | 127 | 127.2 | 127.2 | -1 (-0.78%) | 19,640 |
| 18 Aug 2003 | INR | 132.05 | 133 | 127 | 128.2 | 128.2 | -3.4 (-2.58%) | 21,640 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 131.6 | 131.6 | 0.0 (0.0%) | 0 |
