| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 91.1 | 91.75 | 88.1 | 88.35 | 88.35 | -1.7 (-1.89%) | 32,480 |
| 24 Sep 2003 | INR | 90 | 90.75 | 87.6 | 90.05 | 90.05 | +1.2 (+1.35%) | 83,413 |
| 23 Sep 2003 | INR | 87 | 90 | 87 | 88.85 | 88.85 | -0.5 (-0.56%) | 102,796 |
| 22 Sep 2003 | INR | 88 | 93 | 87.5 | 89.35 | 89.35 | +2.45 (+2.82%) | 478,512 |
| 19 Sep 2003 | INR | 83.95 | 87 | 80 | 86.9 | 86.9 | +4.05 (+4.89%) | 1,162,572 |
| 18 Sep 2003 | INR | 84 | 85.9 | 81.65 | 82.85 | 82.85 | -0.6 (-0.72%) | 105,733 |
| 17 Sep 2003 | INR | 82 | 83.9 | 81.55 | 83.45 | 83.45 | +2 (+2.46%) | 94,023 |
| 16 Sep 2003 | INR | 81.8 | 82 | 79 | 81.45 | 81.45 | +0.7 (+0.87%) | 70,026 |
| 15 Sep 2003 | INR | 79.15 | 81.7 | 78.25 | 80.75 | 80.75 | +1.2 (+1.51%) | 43,996 |
| 12 Sep 2003 | INR | 83.5 | 83.5 | 79.2 | 79.55 | 79.55 | -2.2 (-2.69%) | 26,648 |
| 11 Sep 2003 | INR | 83.25 | 84.75 | 81.55 | 81.75 | 81.75 | -0.25 (-0.30%) | 68,973 |
| 10 Sep 2003 | INR | 81 | 82.75 | 79 | 82 | 82 | +0.75 (+0.92%) | 73,362 |
| 9 Sep 2003 | INR | 82.85 | 83.6 | 78 | 81.25 | 81.25 | -0.45 (-0.55%) | 194,475 |
| 8 Sep 2003 | INR | 81.9 | 88 | 81.05 | 81.7 | 81.7 | +2.2 (+2.77%) | 192,144 |
| 5 Sep 2003 | INR | 81 | 81 | 78 | 79.5 | 79.5 | -0.5 (-0.63%) | 29,798 |
| 4 Sep 2003 | INR | 81 | 82.2 | 79.5 | 80 | 80 | -0.35 (-0.44%) | 13,607 |
| 3 Sep 2003 | INR | 84.05 | 84.05 | 80.25 | 80.35 | 80.35 | -2.6 (-3.13%) | 43,456 |
| 2 Sep 2003 | INR | 85.5 | 85.9 | 81.25 | 82.95 | 82.95 | -2 (-2.35%) | 32,830 |
| 1 Sep 2003 | INR | 79.4 | 85.5 | 78.1 | 84.95 | 84.95 | +6.5 (+8.29%) | 113,889 |
| 29 Aug 2003 | INR | 78.25 | 81.85 | 77.5 | 78.45 | 78.45 | -1.15 (-1.44%) | 32,021 |
| 28 Aug 2003 | INR | 80.15 | 81.9 | 78.8 | 79.6 | 79.6 | -0.85 (-1.06%) | 37,815 |
| 27 Aug 2003 | INR | 81 | 82.5 | 80 | 80.45 | 80.45 | -0.1 (-0.12%) | 50,283 |
| 26 Aug 2003 | INR | 77.5 | 81 | 77.5 | 80.55 | 80.55 | +2.4 (+3.07%) | 44,645 |
| 25 Aug 2003 | INR | 81 | 84.25 | 76 | 78.15 | 78.15 | -2.8 (-3.46%) | 46,878 |
| 22 Aug 2003 | INR | 82.45 | 83.35 | 80.5 | 80.95 | 80.95 | -0.9 (-1.10%) | 31,770 |
| 21 Aug 2003 | INR | 84.05 | 84.6 | 81.5 | 81.85 | 81.85 | -2.05 (-2.44%) | 29,977 |
| 20 Aug 2003 | INR | 85.9 | 86.35 | 83 | 83.9 | 83.9 | -0.5 (-0.59%) | 46,591 |
| 19 Aug 2003 | INR | 83 | 85.15 | 81.5 | 84.4 | 84.4 | +3.1 (+3.81%) | 138,060 |
| 18 Aug 2003 | INR | 82.25 | 84.35 | 80.75 | 81.3 | 81.3 | -1.4 (-1.69%) | 40,143 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 82.7 | 82.7 | 0.0 (0.0%) | 0 |
