| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | INR | 136.55 | 139.4 | 133 | 137 | 137 | +1 (+0.74%) | 14,724 |
| 25 Sep 2003 | INR | 141.85 | 142 | 135.75 | 136 | 136 | -5 (-3.55%) | 19,871 |
| 24 Sep 2003 | INR | 142 | 145 | 138.8 | 141 | 141 | +1.75 (+1.26%) | 56,754 |
| 23 Sep 2003 | INR | 130 | 140.4 | 129 | 139.25 | 139.25 | +9.25 (+7.12%) | 43,089 |
| 22 Sep 2003 | INR | 131.25 | 133 | 130 | 130 | 130 | -2.45 (-1.85%) | 10,386 |
| 19 Sep 2003 | INR | 136 | 136 | 131.25 | 132.45 | 132.45 | -3.25 (-2.39%) | 27,601 |
| 18 Sep 2003 | INR | 135 | 136.5 | 131.1 | 135.7 | 135.7 | +0.2 (+0.15%) | 95,092 |
| 17 Sep 2003 | INR | 136 | 137.7 | 134 | 135.5 | 135.5 | 0.0 (0.0%) | 18,210 |
| 16 Sep 2003 | INR | 137 | 137 | 132.05 | 135.5 | 135.5 | -0.85 (-0.62%) | 34,658 |
| 15 Sep 2003 | INR | 138.9 | 138.9 | 130.15 | 136.35 | 136.35 | -0.65 (-0.47%) | 26,996 |
| 12 Sep 2003 | INR | 142.8 | 143 | 134 | 137 | 137 | -2.2 (-1.58%) | 41,526 |
| 11 Sep 2003 | INR | 134.5 | 145 | 134.5 | 139.2 | 139.2 | +5.25 (+3.92%) | 151,552 |
| 10 Sep 2003 | INR | 128 | 142.8 | 128 | 133.95 | 133.95 | +7.1 (+5.60%) | 57,389 |
| 9 Sep 2003 | INR | 130.5 | 133.9 | 126.55 | 126.85 | 126.85 | -3.15 (-2.42%) | 31,647 |
| 5 Sep 2003 | INR | 133 | 135 | 130 | 130 | 130 | -0.5 (-0.38%) | 34,598 |
| 4 Sep 2003 | INR | 141 | 141 | 129.5 | 130.5 | 130.5 | -11 (-7.77%) | 97,016 |
| 3 Sep 2003 | INR | 136.45 | 145.75 | 134.5 | 141.5 | 141.5 | +7 (+5.20%) | 219,687 |
| 2 Sep 2003 | INR | 128 | 135.5 | 128 | 134.5 | 134.5 | +7.3 (+5.74%) | 147,567 |
| 1 Sep 2003 | INR | 122.1 | 127.9 | 122.1 | 127.2 | 127.2 | +4.6 (+3.75%) | 55,088 |
| 29 Aug 2003 | INR | 121 | 123 | 118 | 122.6 | 122.6 | +3.6 (+3.03%) | 67,004 |
| 28 Aug 2003 | INR | 121.9 | 122 | 118.5 | 119 | 119 | +0.45 (+0.38%) | 33,753 |
| 27 Aug 2003 | INR | 121 | 126 | 118.5 | 118.55 | 118.55 | -1.65 (-1.37%) | 46,663 |
| 26 Aug 2003 | INR | 120.65 | 122 | 118 | 120.2 | 120.2 | +2.7 (+2.30%) | 49,324 |
| 25 Aug 2003 | INR | 125 | 126.5 | 116.1 | 117.5 | 117.5 | -4.7 (-3.85%) | 66,532 |
| 22 Aug 2003 | INR | 129.75 | 129.75 | 122 | 122.2 | 122.2 | -3.3 (-2.63%) | 26,510 |
| 21 Aug 2003 | INR | 127.5 | 129.25 | 124 | 125.5 | 125.5 | -1.5 (-1.18%) | 39,820 |
| 20 Aug 2003 | INR | 133 | 133 | 125.7 | 127 | 127 | -3.05 (-2.35%) | 50,893 |
| 19 Aug 2003 | INR | 131 | 135 | 129 | 130.05 | 130.05 | +1.05 (+0.81%) | 227,424 |
| 18 Aug 2003 | INR | 127 | 129.1 | 125 | 129 | 129 | +3.95 (+3.16%) | 54,008 |
| 14 Aug 2003 | INR | 122.5 | 126 | 122 | 125.05 | 125.05 | -0.7 (-0.56%) | 33,588 |
