| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 151 | 151 | 135.02 | 136.37 | 27.274 | -1.39 (-1.01%) | 1,197 |
| 12 Sep 2003 | INR | 153.57 | 155.2 | 133.2 | 137.76 | 27.552 | -4.18 (-2.94%) | 3,259 |
| 11 Sep 2003 | INR | 136.79 | 141.94 | 136.79 | 141.94 | 28.388 | +12.91 (+10.01%) | 2,001 |
| 10 Sep 2003 | INR | 120.8 | 129.03 | 118 | 129.03 | 25.806 | +11.73 (+10%) | 2,390 |
| 9 Sep 2003 | INR | 117.3 | 117.3 | 117.3 | 117.3 | 23.46 | +5.59 (+5.00%) | 783 |
| 8 Sep 2003 | INR | 106 | 111.71 | 106 | 111.71 | 22.342 | +5.32 (+5.00%) | 2,163 |
| 5 Sep 2003 | INR | 110 | 111.4 | 101.2 | 106.39 | 21.278 | 0.0 (0.0%) | 927 |
| 4 Sep 2003 | INR | 111 | 113 | 103.02 | 106.39 | 21.278 | -1.43 (-1.33%) | 1,010 |
| 3 Sep 2003 | INR | 110.36 | 110.57 | 100.51 | 107.82 | 21.564 | +2.52 (+2.39%) | 2,394 |
| 2 Sep 2003 | INR | 105.2 | 105.3 | 105.2 | 105.3 | 21.06 | +5.02 (+5.01%) | 130 |
| 1 Sep 2003 | INR | 100.28 | 100.28 | 100.28 | 100.28 | 20.056 | +4.78 (+5.01%) | 814 |
| 29 Aug 2003 | INR | 95.4 | 95.5 | 95.4 | 95.5 | 19.1 | +4.55 (+5.00%) | 122 |
| 28 Aug 2003 | INR | 90.95 | 90.95 | 90.95 | 90.95 | 18.19 | +8.27 (+10.00%) | 619 |
| 27 Aug 2003 | INR | 80 | 82.68 | 80 | 82.68 | 16.536 | +7.52 (+10.01%) | 355 |
| 26 Aug 2003 | INR | 75.1 | 75.16 | 73.4 | 75.16 | 15.032 | +3.9 (+5.47%) | 105 |
| 25 Aug 2003 | INR | 72 | 72 | 71.26 | 71.26 | 14.252 | -1.54 (-2.12%) | 300 |
| 22 Aug 2003 | INR | 73 | 73.8 | 72.8 | 72.8 | 14.56 | +1.01 (+1.41%) | 350 |
| 21 Aug 2003 | INR | 74 | 74 | 71.4 | 71.79 | 14.358 | -0.38 (-0.53%) | 468 |
| 20 Aug 2003 | INR | 74.21 | 75.19 | 72 | 72.17 | 14.434 | -3.43 (-4.54%) | 411 |
| 19 Aug 2003 | INR | 76 | 76 | 75.58 | 75.6 | 15.12 | -0.12 (-0.16%) | 42 |
| 18 Aug 2003 | INR | 77 | 77.39 | 75.4 | 75.72 | 15.144 | -1.18 (-1.53%) | 112 |
| 15 Aug 2003 | INR | 76.9 | 76.9 | 76.9 | 76.9 | 15.38 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 77 | 79.98 | 76 | 76.9 | 15.38 | +2.1 (+2.81%) | 606 |
| 13 Aug 2003 | INR | 74.8 | 74.81 | 74.8 | 74.8 | 14.96 | -0.11 (-0.15%) | 40 |
| 12 Aug 2003 | INR | 75.2 | 75.4 | 74.8 | 74.91 | 14.982 | -0.26 (-0.35%) | 669 |
| 11 Aug 2003 | INR | 70.92 | 77 | 70.92 | 75.17 | 15.034 | +0.3 (+0.40%) | 250 |
| 8 Aug 2003 | INR | 74.99 | 75 | 74.79 | 74.87 | 14.974 | +1.79 (+2.45%) | 6 |
| 7 Aug 2003 | INR | 72.85 | 74.92 | 72.41 | 73.08 | 14.616 | +0.86 (+1.19%) | 64 |
| 6 Aug 2003 | INR | 74 | 74 | 72.22 | 72.22 | 14.444 | -3.76 (-4.95%) | 55 |
| 5 Aug 2003 | INR | 77.18 | 77.18 | 75.98 | 75.98 | 15.196 | +0.98 (+1.31%) | 14 |
