| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2003 | INR | 233.5 | 233.5 | 233.5 | 233.5 | 29.1875 | +0.5 (+0.21%) | 15 |
| 24 Sep 2003 | INR | 227 | 233 | 226 | 233 | 29.125 | +7 (+3.10%) | 110 |
| 23 Sep 2003 | INR | 198 | 226 | 198 | 226 | 28.25 | +26 (+13%) | 110 |
| 22 Sep 2003 | INR | 201 | 201 | 200 | 200 | 25 | -27 (-11.89%) | 15 |
| 17 Sep 2003 | INR | 225 | 227 | 225 | 227 | 28.375 | +6.9 (+3.13%) | 135 |
| 16 Sep 2003 | INR | 220 | 225.5 | 216 | 220.1 | 27.5125 | +0.1 (+0.05%) | 165 |
| 15 Sep 2003 | INR | 222 | 222 | 220 | 220 | 27.5 | -10.5 (-4.56%) | 1,150 |
| 12 Sep 2003 | INR | 233 | 233 | 230.5 | 230.5 | 28.8125 | -2.5 (-1.07%) | 250 |
| 11 Sep 2003 | INR | 233 | 233 | 233 | 233 | 29.125 | +2 (+0.87%) | 70 |
| 10 Sep 2003 | INR | 228.5 | 231 | 228.5 | 231 | 28.875 | -3 (-1.28%) | 1,133 |
| 9 Sep 2003 | INR | 230.5 | 234 | 230.5 | 234 | 29.25 | +8.5 (+3.77%) | 380 |
| 5 Sep 2003 | INR | 225.5 | 225.5 | 225.5 | 225.5 | 28.1875 | -3.5 (-1.53%) | 500 |
| 4 Sep 2003 | INR | 222 | 229 | 222 | 229 | 28.625 | +8.5 (+3.85%) | 80 |
| 3 Sep 2003 | INR | 228.5 | 228.5 | 220.5 | 220.5 | 27.5625 | -7.5 (-3.29%) | 1,150 |
| 2 Sep 2003 | INR | 231 | 231 | 226 | 228 | 28.5 | -1.5 (-0.65%) | 577 |
| 1 Sep 2003 | INR | 231.5 | 231.5 | 229.5 | 229.5 | 28.6875 | -0.3 (-0.13%) | 455 |
| 29 Aug 2003 | INR | 229.5 | 229.8 | 228 | 229.8 | 28.725 | +2.8 (+1.23%) | 1,190 |
| 28 Aug 2003 | INR | 228.5 | 228.5 | 227 | 227 | 28.375 | +4 (+1.79%) | 180 |
| 27 Aug 2003 | INR | 221.5 | 223 | 220.5 | 223 | 27.875 | +7 (+3.24%) | 690 |
| 26 Aug 2003 | INR | 216 | 216 | 216 | 216 | 27 | +5 (+2.37%) | 187 |
| 25 Aug 2003 | INR | 220 | 220 | 211 | 211 | 26.375 | -9 (-4.09%) | 2,675 |
| 22 Aug 2003 | INR | 220 | 220 | 220 | 220 | 27.5 | +1 (+0.46%) | 225 |
| 21 Aug 2003 | INR | 213 | 219 | 213 | 219 | 27.375 | +6 (+2.82%) | 91 |
| 20 Aug 2003 | INR | 213 | 213 | 213 | 213 | 26.625 | +1.5 (+0.71%) | 50 |
| 19 Aug 2003 | INR | 212.5 | 212.5 | 211.5 | 211.5 | 26.4375 | -1 (-0.47%) | 600 |
| 18 Aug 2003 | INR | 210 | 212.5 | 210 | 212.5 | 26.5625 | +3.5 (+1.67%) | 500 |
| 14 Aug 2003 | INR | 208 | 209 | 208 | 209 | 26.125 | +2 (+0.97%) | 565 |
| 13 Aug 2003 | INR | 203 | 207 | 203 | 207 | 25.875 | +1 (+0.49%) | 920 |
| 12 Aug 2003 | INR | 206 | 206 | 206 | 206 | 25.75 | 0.0 (0.0%) | 70 |
| 11 Aug 2003 | INR | 206 | 206 | 206 | 206 | 25.75 | +4 (+1.98%) | 350 |
