| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2003 | INR | 86 | 86.1 | 85.5 | 86.1 | 17.22 | -0.7 (-0.81%) | 889 |
| 10 Sep 2003 | INR | 84.25 | 87.95 | 84.25 | 86.8 | 17.36 | +1.8 (+2.12%) | 2,915 |
| 9 Sep 2003 | INR | 88.75 | 88.75 | 83 | 85 | 17 | -1 (-1.16%) | 3,385 |
| 8 Sep 2003 | INR | 88 | 88 | 85.1 | 86 | 17.2 | -2.7 (-3.04%) | 5,910 |
| 5 Sep 2003 | INR | 82 | 88.7 | 81.05 | 88.7 | 17.74 | +5.45 (+6.55%) | 3,032 |
| 4 Sep 2003 | INR | 84 | 84.5 | 83 | 83.25 | 16.65 | -0.5 (-0.60%) | 1,075 |
| 3 Sep 2003 | INR | 84 | 85 | 83 | 83.75 | 16.75 | +0.8 (+0.96%) | 12,875 |
| 2 Sep 2003 | INR | 81.5 | 84.7 | 81.5 | 82.95 | 16.59 | -1.35 (-1.60%) | 4,049 |
| 1 Sep 2003 | INR | 83.5 | 86.5 | 83 | 84.3 | 16.86 | -0.7 (-0.82%) | 6,355 |
| 29 Aug 2003 | INR | 85.05 | 85.05 | 83.55 | 85 | 17 | +0.3 (+0.35%) | 2,700 |
| 28 Aug 2003 | INR | 86.5 | 88.6 | 84.7 | 84.7 | 16.94 | -1.5 (-1.74%) | 3,250 |
| 27 Aug 2003 | INR | 91.75 | 91.75 | 85.8 | 86.2 | 17.24 | -0.4 (-0.46%) | 6,190 |
| 26 Aug 2003 | INR | 86.4 | 87.5 | 85 | 86.6 | 17.32 | +1.55 (+1.82%) | 5,433 |
| 25 Aug 2003 | INR | 88.5 | 88.5 | 83.8 | 85.05 | 17.01 | -3.7 (-4.17%) | 5,536 |
| 22 Aug 2003 | INR | 91 | 91.95 | 88 | 88.75 | 17.75 | -0.8 (-0.89%) | 7,725 |
| 21 Aug 2003 | INR | 91 | 108.75 | 89.5 | 89.55 | 17.91 | -1.15 (-1.27%) | 5,525 |
| 20 Aug 2003 | INR | 89 | 91.7 | 88.5 | 90.7 | 18.14 | 0.0 (0.0%) | 25,603 |
| 19 Aug 2003 | INR | 90.1 | 92 | 88.5 | 90.7 | 18.14 | -1.5 (-1.63%) | 10,135 |
| 18 Aug 2003 | INR | 91 | 92.5 | 89.05 | 92.2 | 18.44 | +2 (+2.22%) | 12,835 |
| 15 Aug 2003 | INR | 0 | 0 | 0 | 90.2 | 18.04 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 86.55 | 92 | 86.55 | 90.2 | 18.04 | +3.7 (+4.28%) | 12,820 |
| 13 Aug 2003 | INR | 86.5 | 87.75 | 85.8 | 86.5 | 17.3 | +0.1 (+0.12%) | 12,120 |
| 12 Aug 2003 | INR | 85 | 87.35 | 85 | 86.4 | 17.28 | +0.15 (+0.17%) | 5,585 |
| 11 Aug 2003 | INR | 87.5 | 88.1 | 86.05 | 86.25 | 17.25 | -0.45 (-0.52%) | 5,572 |
| 8 Aug 2003 | INR | 86 | 88.7 | 85.5 | 86.7 | 17.34 | +1.05 (+1.23%) | 19,400 |
| 7 Aug 2003 | INR | 81 | 86 | 81 | 85.65 | 17.13 | +5.15 (+6.40%) | 23,985 |
| 6 Aug 2003 | INR | 81 | 82 | 80 | 80.5 | 16.1 | +0.9 (+1.13%) | 8,771 |
| 5 Aug 2003 | INR | 83.5 | 84 | 78 | 79.6 | 15.92 | -2.9 (-3.52%) | 9,484 |
| 4 Aug 2003 | INR | 83.5 | 84.3 | 82 | 82.5 | 16.5 | +0.3 (+0.36%) | 24,319 |
| 1 Aug 2003 | INR | 77.9 | 86.85 | 76.25 | 82.2 | 16.44 | +7.15 (+9.53%) | 73,341 |
