| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2003 | INR | 97 | 98.9 | 93.1 | 94.8 | 94.8 | -0.4 (-0.42%) | 49,640 |
| 11 Sep 2003 | INR | 94 | 95.2 | 93 | 95.2 | 95.2 | +4.6 (+5.08%) | 34,680 |
| 10 Sep 2003 | INR | 95 | 95 | 90 | 90.6 | 90.6 | -0.2 (-0.22%) | 16,920 |
| 9 Sep 2003 | INR | 93.5 | 94 | 90 | 90.8 | 90.8 | -2 (-2.16%) | 18,550 |
| 8 Sep 2003 | INR | 91.6 | 93.9 | 91.5 | 92.8 | 92.8 | +1 (+1.09%) | 41,200 |
| 5 Sep 2003 | INR | 92.4 | 92.4 | 91 | 91.8 | 91.8 | +1.2 (+1.32%) | 30,360 |
| 4 Sep 2003 | INR | 93.5 | 93.6 | 89.2 | 90.6 | 90.6 | -0.9 (-0.98%) | 23,270 |
| 3 Sep 2003 | INR | 97 | 97 | 91 | 91.5 | 91.5 | -0.9 (-0.97%) | 53,270 |
| 2 Sep 2003 | INR | 95.5 | 95.5 | 92 | 92.4 | 92.4 | -1.6 (-1.70%) | 68,370 |
| 1 Sep 2003 | INR | 101 | 101 | 93.8 | 94 | 94 | -2.5 (-2.59%) | 75,660 |
| 29 Aug 2003 | INR | 100.4 | 100.4 | 96 | 96.5 | 96.5 | -0.9 (-0.92%) | 37,220 |
| 28 Aug 2003 | INR | 98 | 99.5 | 97 | 97.4 | 97.4 | -1.6 (-1.62%) | 47,230 |
| 27 Aug 2003 | INR | 94 | 103 | 94 | 99 | 99 | +0.6 (+0.61%) | 74,630 |
| 26 Aug 2003 | INR | 98.4 | 98.4 | 95 | 98.4 | 98.4 | +1.8 (+1.86%) | 70,890 |
| 25 Aug 2003 | INR | 102 | 103.2 | 93.9 | 96.6 | 96.6 | -2.1 (-2.13%) | 127,700 |
| 22 Aug 2003 | INR | 98.1 | 99.2 | 96.1 | 98.7 | 98.7 | +0.1 (+0.10%) | 30,170 |
| 21 Aug 2003 | INR | 100.6 | 100.6 | 95 | 98.6 | 98.6 | +2.8 (+2.92%) | 31,050 |
| 20 Aug 2003 | INR | 100.9 | 100.9 | 95.1 | 95.8 | 95.8 | -0.2 (-0.21%) | 14,310 |
| 19 Aug 2003 | INR | 103.5 | 103.5 | 95 | 96 | 96 | -2.6 (-2.64%) | 72,670 |
| 18 Aug 2003 | INR | 92 | 98.6 | 92 | 98.6 | 98.6 | +4.6 (+4.89%) | 96,190 |
| 15 Aug 2003 | INR | 94 | 94 | 94 | 94 | 94 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 98 | 98.9 | 94 | 94 | 94 | -4.9 (-4.95%) | 53,910 |
| 13 Aug 2003 | INR | 100.7 | 100.7 | 96.5 | 98.9 | 98.9 | +3 (+3.13%) | 43,020 |
| 12 Aug 2003 | INR | 101 | 103.4 | 95.1 | 95.9 | 95.9 | -4.2 (-4.20%) | 62,320 |
| 11 Aug 2003 | INR | 98 | 102.5 | 98 | 100.1 | 100.1 | +0.7 (+0.70%) | 78,070 |
| 8 Aug 2003 | INR | 99 | 100.1 | 96.5 | 99.4 | 99.4 | +4.1 (+4.30%) | 63,140 |
| 7 Aug 2003 | INR | 94.8 | 96.4 | 91.5 | 95.3 | 95.3 | +3.5 (+3.81%) | 26,730 |
| 6 Aug 2003 | INR | 94 | 95.5 | 91 | 91.8 | 91.8 | -3 (-3.16%) | 28,320 |
| 5 Aug 2003 | INR | 99 | 99.9 | 94.1 | 94.8 | 94.8 | -2.9 (-2.97%) | 23,680 |
| 4 Aug 2003 | INR | 105.5 | 105.5 | 97.3 | 97.7 | 97.7 | -3.5 (-3.46%) | 33,960 |
