| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | INR | 85.7 | 87.15 | 84.25 | 84.8 | 84.8 | -0.6 (-0.70%) | 105,732 |
| 17 Sep 2003 | INR | 88.95 | 88.95 | 84.1 | 85.4 | 85.4 | -0.2 (-0.23%) | 138,088 |
| 16 Sep 2003 | INR | 80.8 | 88.05 | 80.8 | 85.6 | 85.6 | +1.35 (+1.60%) | 148,024 |
| 15 Sep 2003 | INR | 85.7 | 87.1 | 82.65 | 84.25 | 84.25 | -1.65 (-1.92%) | 123,989 |
| 12 Sep 2003 | INR | 88.35 | 88.45 | 85.45 | 85.9 | 85.9 | -0.7 (-0.81%) | 151,840 |
| 11 Sep 2003 | INR | 88.8 | 88.8 | 86.25 | 86.6 | 86.6 | -0.5 (-0.57%) | 214,300 |
| 10 Sep 2003 | INR | 90.6 | 91.05 | 85.75 | 87.1 | 87.1 | -1.05 (-1.19%) | 316,519 |
| 9 Sep 2003 | INR | 93.15 | 94.9 | 87.35 | 88.15 | 88.15 | -4.5 (-4.86%) | 546,626 |
| 8 Sep 2003 | INR | 88.9 | 94.05 | 87.35 | 92.65 | 92.65 | +5.9 (+6.80%) | 715,078 |
| 5 Sep 2003 | INR | 86.25 | 88.05 | 85 | 86.75 | 86.75 | +0.95 (+1.11%) | 277,724 |
| 4 Sep 2003 | INR | 86.25 | 86.8 | 85.35 | 85.8 | 85.8 | +0.55 (+0.65%) | 99,701 |
| 3 Sep 2003 | INR | 85.7 | 86.8 | 84.6 | 85.25 | 85.25 | +1.05 (+1.25%) | 247,626 |
| 2 Sep 2003 | INR | 85 | 86.8 | 83.55 | 84.2 | 84.2 | 0.0 (0.0%) | 190,002 |
| 1 Sep 2003 | INR | 86.95 | 88.45 | 83.5 | 84.2 | 84.2 | -2.15 (-2.49%) | 213,673 |
| 29 Aug 2003 | INR | 83.55 | 87.15 | 83.55 | 86.35 | 86.35 | +1.05 (+1.23%) | 182,682 |
| 28 Aug 2003 | INR | 87.35 | 87.35 | 84.45 | 85.3 | 85.3 | +0.05 (+0.06%) | 323,001 |
| 27 Aug 2003 | INR | 87.15 | 89.4 | 84.45 | 85.25 | 85.25 | -1.6 (-1.84%) | 256,741 |
| 26 Aug 2003 | INR | 67.2 | 88.05 | 67.2 | 86.85 | 86.85 | +5.4 (+6.63%) | 613,840 |
| 25 Aug 2003 | INR | 81.7 | 86.25 | 78.6 | 81.45 | 81.45 | -0.1 (-0.12%) | 749,742 |
| 22 Aug 2003 | INR | 82.25 | 91.9 | 80.45 | 81.55 | 81.55 | -0.35 (-0.43%) | 208,479 |
| 21 Aug 2003 | INR | 83.5 | 83.6 | 80.45 | 81.9 | 81.9 | -1.75 (-2.09%) | 155,134 |
| 20 Aug 2003 | INR | 85 | 85 | 82.6 | 83.65 | 83.65 | +2.05 (+2.51%) | 291,713 |
| 19 Aug 2003 | INR | 85.7 | 87.9 | 81 | 81.6 | 81.6 | -3.65 (-4.28%) | 388,849 |
| 18 Aug 2003 | INR | 78.1 | 90.4 | 77.35 | 85.25 | 85.25 | +7.55 (+9.72%) | 634,994 |
| 15 Aug 2003 | INR | 77.7 | 77.7 | 77.7 | 77.7 | 77.7 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 75.15 | 78.35 | 75.15 | 77.7 | 77.7 | +2.85 (+3.81%) | 283,138 |
| 13 Aug 2003 | INR | 73.7 | 76.45 | 72.55 | 74.85 | 74.85 | +1.4 (+1.91%) | 278,611 |
| 12 Aug 2003 | INR | 75 | 76.25 | 72.65 | 73.45 | 73.45 | -0.5 (-0.68%) | 233,180 |
| 11 Aug 2003 | INR | 73.35 | 75.35 | 72.45 | 73.95 | 73.95 | +1 (+1.37%) | 344,266 |
| 8 Aug 2003 | INR | 67.6 | 73.9 | 66.2 | 72.95 | 72.95 | +4.8 (+7.04%) | 459,586 |
