| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 1,370 | 1,390 | 1,360 | 1,375 | 343.75 | +9 (+0.66%) | 139 |
| 24 Sep 2003 | INR | 1,374 | 1,380 | 1,351.1 | 1,366 | 341.5 | -2.8 (-0.20%) | 210 |
| 23 Sep 2003 | INR | 1,271.05 | 1,368.8 | 1,271.05 | 1,368.8 | 342.2 | +18.8 (+1.39%) | 101 |
| 22 Sep 2003 | INR | 1,390 | 1,390 | 1,350 | 1,350 | 337.5 | -48 (-3.43%) | 137 |
| 19 Sep 2003 | INR | 1,399 | 1,400 | 1,360 | 1,398 | 349.5 | +17.95 (+1.30%) | 3,919 |
| 18 Sep 2003 | INR | 1,351 | 1,400 | 1,330 | 1,380.05 | 345.0125 | -11.15 (-0.80%) | 9,151 |
| 17 Sep 2003 | INR | 1,365 | 1,411 | 1,350 | 1,391.2 | 347.8 | -19.55 (-1.39%) | 3,191 |
| 16 Sep 2003 | INR | 1,400 | 1,425 | 1,311 | 1,410.75 | 352.6875 | +6.8 (+0.48%) | 437 |
| 15 Sep 2003 | INR | 1,400 | 1,450 | 1,380 | 1,403.95 | 350.9875 | +13.95 (+1.00%) | 356 |
| 12 Sep 2003 | INR | 1,550 | 1,550 | 1,382.1 | 1,390 | 347.5 | -110.1 (-7.34%) | 3,223 |
| 11 Sep 2003 | INR | 1,340 | 1,540 | 1,305 | 1,500.1 | 375.025 | +205.1 (+15.84%) | 9,554 |
| 10 Sep 2003 | INR | 1,450 | 1,450 | 1,200 | 1,295 | 323.75 | +52 (+4.18%) | 556 |
| 9 Sep 2003 | INR | 1,275 | 1,275 | 1,191 | 1,243 | 310.75 | +6.95 (+0.56%) | 370 |
| 8 Sep 2003 | INR | 1,190 | 1,260 | 1,190 | 1,236.05 | 309.0125 | +46.35 (+3.90%) | 943 |
| 5 Sep 2003 | INR | 1,150 | 1,190 | 1,150 | 1,189.7 | 297.425 | +38.6 (+3.35%) | 720 |
| 4 Sep 2003 | INR | 1,140 | 1,176 | 1,140 | 1,151.1 | 287.775 | +11.1 (+0.97%) | 825 |
| 3 Sep 2003 | INR | 1,125 | 1,141.85 | 1,125 | 1,140 | 285 | +4 (+0.35%) | 494 |
| 2 Sep 2003 | INR | 1,145 | 1,145 | 1,134 | 1,136 | 284 | +9 (+0.80%) | 421 |
| 1 Sep 2003 | INR | 1,111 | 1,140 | 1,111 | 1,127 | 281.75 | -0.85 (-0.08%) | 381 |
| 29 Aug 2003 | INR | 1,139 | 1,139 | 1,116 | 1,127.85 | 281.9625 | -2.4 (-0.21%) | 175 |
| 28 Aug 2003 | INR | 1,100 | 1,140 | 1,099 | 1,130.25 | 282.5625 | +40.25 (+3.69%) | 350 |
| 27 Aug 2003 | INR | 1,080 | 1,108 | 1,076 | 1,090 | 272.5 | +3.8 (+0.35%) | 287 |
| 26 Aug 2003 | INR | 1,100 | 1,100 | 1,077.05 | 1,086.2 | 271.55 | -2.8 (-0.26%) | 147 |
| 25 Aug 2003 | INR | 1,100 | 1,100 | 1,075 | 1,089 | 272.25 | -11.55 (-1.05%) | 358 |
| 22 Aug 2003 | INR | 1,195 | 1,195 | 1,086 | 1,100.55 | 275.1375 | +13.55 (+1.25%) | 1,862 |
| 21 Aug 2003 | INR | 1,100 | 1,110 | 1,055 | 1,087 | 271.75 | -3 (-0.28%) | 175 |
| 20 Aug 2003 | INR | 1,120 | 1,135 | 1,090 | 1,090 | 272.5 | -20.35 (-1.83%) | 1,042 |
| 19 Aug 2003 | INR | 1,130 | 1,135 | 1,105 | 1,110.35 | 277.5875 | -15.65 (-1.39%) | 212 |
| 18 Aug 2003 | INR | 1,150 | 1,150 | 1,125 | 1,126 | 281.5 | +1 (+0.09%) | 81 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 1,125 | 281.25 | 0.0 (0.0%) | 0 |
