| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 150 | 151.5 | 149.15 | 150.9 | 150.9 | +0.7 (+0.47%) | 11,781 |
| 12 Sep 2003 | INR | 150 | 151.5 | 150 | 150.2 | 150.2 | -0.15 (-0.10%) | 7,851 |
| 11 Sep 2003 | INR | 152 | 152 | 150 | 150.35 | 150.35 | -0.3 (-0.20%) | 11,282 |
| 10 Sep 2003 | INR | 151.1 | 152 | 150 | 150.65 | 150.65 | -1.2 (-0.79%) | 18,890 |
| 9 Sep 2003 | INR | 153 | 154.9 | 151.2 | 151.85 | 151.85 | -0.3 (-0.20%) | 13,540 |
| 8 Sep 2003 | INR | 154 | 154 | 151.1 | 152.15 | 152.15 | +1.05 (+0.69%) | 25,523 |
| 5 Sep 2003 | INR | 146.7 | 152 | 146.7 | 151.1 | 151.1 | +3.95 (+2.68%) | 23,306 |
| 4 Sep 2003 | INR | 145 | 147.5 | 145 | 147.15 | 147.15 | +2.15 (+1.48%) | 13,576 |
| 3 Sep 2003 | INR | 147 | 147.75 | 145 | 145 | 145 | -2.15 (-1.46%) | 12,281 |
| 2 Sep 2003 | INR | 147 | 147.9 | 146.25 | 147.15 | 147.15 | +1.55 (+1.06%) | 15,135 |
| 1 Sep 2003 | INR | 143.2 | 147 | 143 | 145.6 | 145.6 | +2.3 (+1.61%) | 14,514 |
| 29 Aug 2003 | INR | 144.5 | 144.5 | 143 | 143.3 | 143.3 | -0.4 (-0.28%) | 9,184 |
| 28 Aug 2003 | INR | 143.2 | 145.3 | 143 | 143.7 | 143.7 | +0.35 (+0.24%) | 12,680 |
| 27 Aug 2003 | INR | 143.2 | 146 | 142 | 143.35 | 143.35 | -0.25 (-0.17%) | 18,623 |
| 26 Aug 2003 | INR | 143 | 144.1 | 141.55 | 143.6 | 143.6 | +4.75 (+3.42%) | 14,845 |
| 25 Aug 2003 | INR | 145 | 145 | 135.5 | 138.85 | 138.85 | -4.2 (-2.94%) | 43,107 |
| 22 Aug 2003 | INR | 143.1 | 144.4 | 143 | 143.05 | 143.05 | -0.7 (-0.49%) | 32,388 |
| 21 Aug 2003 | INR | 141.9 | 145 | 140.1 | 143.75 | 143.75 | +3.65 (+2.61%) | 31,217 |
| 20 Aug 2003 | INR | 140 | 142.95 | 139.65 | 140.1 | 140.1 | +1.65 (+1.19%) | 36,350 |
| 19 Aug 2003 | INR | 135 | 140 | 132.5 | 138.45 | 138.45 | +5 (+3.75%) | 55,322 |
| 18 Aug 2003 | INR | 133.75 | 135 | 132.6 | 133.45 | 133.45 | +1.75 (+1.33%) | 23,965 |
| 15 Aug 2003 | INR | 131.7 | 131.7 | 131.7 | 131.7 | 131.7 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 132 | 134 | 130.05 | 131.7 | 131.7 | +0.95 (+0.73%) | 10,133 |
| 13 Aug 2003 | INR | 129.95 | 131.1 | 129 | 130.75 | 130.75 | +1.45 (+1.12%) | 10,649 |
| 12 Aug 2003 | INR | 135.9 | 135.9 | 128.7 | 129.3 | 129.3 | +0.05 (+0.04%) | 17,754 |
| 11 Aug 2003 | INR | 131 | 131 | 128.6 | 129.25 | 129.25 | +0.65 (+0.51%) | 14,392 |
| 8 Aug 2003 | INR | 134 | 134 | 128 | 128.6 | 128.6 | -0.4 (-0.31%) | 20,316 |
| 7 Aug 2003 | INR | 134.5 | 134.5 | 128.6 | 129 | 129 | -0.05 (-0.04%) | 16,750 |
| 6 Aug 2003 | INR | 135 | 140 | 128 | 129.05 | 129.05 | -0.55 (-0.42%) | 7,422 |
| 5 Aug 2003 | INR | 135 | 135 | 128.55 | 129.6 | 129.6 | -3.8 (-2.85%) | 16,531 |
