| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | INR | 88 | 88.9 | 86.85 | 86.95 | 8.695 | +0.85 (+0.99%) | 550 |
| 10 Sep 2003 | INR | 85.5 | 92.8 | 85.5 | 86.1 | 8.61 | -1.9 (-2.16%) | 1,905 |
| 9 Sep 2003 | INR | 95 | 95 | 87.25 | 88 | 8.8 | -6.3 (-6.68%) | 4,057 |
| 8 Sep 2003 | INR | 88 | 96.4 | 85.2 | 94.3 | 9.43 | +6.85 (+7.83%) | 8,991 |
| 5 Sep 2003 | INR | 86 | 87.65 | 85.2 | 87.45 | 8.745 | +1.45 (+1.69%) | 3,245 |
| 4 Sep 2003 | INR | 80.1 | 87.9 | 80.1 | 86 | 8.6 | -0.7 (-0.81%) | 725 |
| 3 Sep 2003 | INR | 87 | 89.45 | 86 | 86.7 | 8.67 | -1.25 (-1.42%) | 2,335 |
| 2 Sep 2003 | INR | 90 | 90 | 84 | 87.95 | 8.795 | -0.45 (-0.51%) | 3,584 |
| 1 Sep 2003 | INR | 90 | 94 | 88 | 88.4 | 8.84 | -2.75 (-3.02%) | 7,172 |
| 29 Aug 2003 | INR | 81.4 | 92.3 | 81.4 | 91.15 | 9.115 | +7.2 (+8.58%) | 6,298 |
| 28 Aug 2003 | INR | 82.5 | 85.05 | 82.5 | 83.95 | 8.395 | +1.5 (+1.82%) | 2,493 |
| 27 Aug 2003 | INR | 87.5 | 87.5 | 80.05 | 82.45 | 8.245 | +0.85 (+1.04%) | 761 |
| 26 Aug 2003 | INR | 81 | 82.6 | 81 | 81.6 | 8.16 | +1.4 (+1.75%) | 224 |
| 25 Aug 2003 | INR | 84.8 | 84.8 | 79 | 80.2 | 8.02 | -1.05 (-1.29%) | 2,341 |
| 22 Aug 2003 | INR | 81.6 | 83.4 | 81 | 81.25 | 8.125 | -2.2 (-2.64%) | 2,059 |
| 21 Aug 2003 | INR | 82.25 | 83.65 | 81 | 83.45 | 8.345 | +1.95 (+2.39%) | 1,996 |
| 20 Aug 2003 | INR | 83 | 84.9 | 81.5 | 81.5 | 8.15 | -0.1 (-0.12%) | 4,302 |
| 19 Aug 2003 | INR | 84.65 | 84.65 | 81.15 | 81.6 | 8.16 | -1.35 (-1.63%) | 4,369 |
| 18 Aug 2003 | INR | 85.5 | 85.5 | 82.6 | 82.95 | 8.295 | -2.05 (-2.41%) | 2,312 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 85 | 8.5 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 85.35 | 86.35 | 83.55 | 85 | 8.5 | +0.15 (+0.18%) | 1,307 |
| 13 Aug 2003 | INR | 85.5 | 87.7 | 83.1 | 84.85 | 8.485 | +1.05 (+1.25%) | 1,651 |
| 12 Aug 2003 | INR | 86.4 | 86.4 | 83.75 | 83.8 | 8.38 | -2.6 (-3.01%) | 1,366 |
| 11 Aug 2003 | INR | 81 | 87.4 | 81 | 86.4 | 8.64 | +0.4 (+0.47%) | 772 |
| 8 Aug 2003 | INR | 86.85 | 87.35 | 84.5 | 86 | 8.6 | +1.5 (+1.78%) | 1,566 |
| 7 Aug 2003 | INR | 86.6 | 86.6 | 83.6 | 84.5 | 8.45 | +0.5 (+0.60%) | 400 |
| 6 Aug 2003 | INR | 89 | 89 | 84 | 84 | 8.4 | -0.1 (-0.12%) | 1,025 |
| 5 Aug 2003 | INR | 85.95 | 88.5 | 82.5 | 84.1 | 8.41 | -1.85 (-2.15%) | 1,096 |
| 4 Aug 2003 | INR | 88 | 88 | 84.65 | 85.95 | 8.595 | +2.1 (+2.50%) | 2,487 |
| 1 Aug 2003 | INR | 84 | 94 | 83.45 | 83.85 | 8.385 | -5.5 (-6.16%) | 3,510 |
