| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2003 | INR | 162.8 | 178.4 | 159 | 176 | 176 | +13.65 (+8.41%) | 17,300,000 |
| 15 Sep 2003 | INR | 177.7 | 178.4 | 160.6 | 162.35 | 162.35 | -12.9 (-7.36%) | 12,770,000 |
| 12 Sep 2003 | INR | 179 | 183.5 | 169.65 | 175.25 | 175.25 | -3.55 (-1.99%) | 29,540,000 |
| 11 Sep 2003 | INR | 165.05 | 182.8 | 165.05 | 178.8 | 178.8 | +13.1 (+7.91%) | 32,820,000 |
| 10 Sep 2003 | INR | 161 | 166.95 | 159.5 | 165.7 | 165.7 | +4.15 (+2.57%) | 6,140,000 |
| 9 Sep 2003 | INR | 166.9 | 168 | 160 | 161.55 | 161.55 | -4.8 (-2.89%) | 5,190,000 |
| 8 Sep 2003 | INR | 165.4 | 168.3 | 163.5 | 166.35 | 166.35 | +2.25 (+1.37%) | 3,010,000 |
| 5 Sep 2003 | INR | 165.9 | 165.9 | 162.8 | 164.1 | 164.1 | +1.2 (+0.74%) | 2,090,000 |
| 4 Sep 2003 | INR | 167 | 168 | 161 | 162.9 | 162.9 | -2.5 (-1.51%) | 4,110,000 |
| 3 Sep 2003 | INR | 172 | 173.5 | 163.65 | 165.4 | 165.4 | -5.95 (-3.47%) | 6,240,000 |
| 2 Sep 2003 | INR | 168 | 173.4 | 167.25 | 171.35 | 171.35 | +2.6 (+1.54%) | 6,950,000 |
| 1 Sep 2003 | INR | 173.4 | 175.9 | 167.1 | 168.75 | 168.75 | -4.5 (-2.60%) | 7,400,000 |
| 29 Aug 2003 | INR | 177 | 177.85 | 171 | 173.25 | 173.25 | -3.2 (-1.81%) | 9,580,000 |
| 28 Aug 2003 | INR | 176.4 | 183.4 | 175 | 176.45 | 176.45 | +1.85 (+1.06%) | 16,330,000 |
| 27 Aug 2003 | INR | 168.25 | 176.9 | 163.55 | 174.6 | 174.6 | +8.35 (+5.02%) | 11,180,000 |
| 26 Aug 2003 | INR | 162.1 | 167 | 162.1 | 166.25 | 166.25 | +6.35 (+3.97%) | 5,420,000 |
| 25 Aug 2003 | INR | 167.95 | 173.45 | 151 | 159.9 | 159.9 | -4.9 (-2.97%) | 13,250,000 |
| 22 Aug 2003 | INR | 163.15 | 166.9 | 162.3 | 164.8 | 164.8 | +1.45 (+0.89%) | 7,300,000 |
| 21 Aug 2003 | INR | 163 | 165.4 | 161.1 | 163.35 | 163.35 | +4.2 (+2.64%) | 9,920,000 |
| 20 Aug 2003 | INR | 153.5 | 161.8 | 152.5 | 159.15 | 159.15 | +6.2 (+4.05%) | 8,440,000 |
| 19 Aug 2003 | INR | 156.7 | 159.5 | 152.25 | 152.95 | 152.95 | -2.3 (-1.48%) | 4,540,000 |
| 18 Aug 2003 | INR | 159.7 | 159.75 | 154.4 | 155.25 | 155.25 | -3.3 (-2.08%) | 4,510,000 |
| 15 Aug 2003 | INR | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 162 | 167.5 | 157.35 | 158.55 | 158.55 | -0.85 (-0.53%) | 6,130,000 |
| 13 Aug 2003 | INR | 160.15 | 161.95 | 155.65 | 159.4 | 159.4 | +1.4 (+0.89%) | 6,930,000 |
| 12 Aug 2003 | INR | 164.4 | 164.4 | 157.2 | 158 | 158 | -3.45 (-2.14%) | 4,660,000 |
| 11 Aug 2003 | INR | 165 | 165 | 159.2 | 161.45 | 161.45 | -3.25 (-1.97%) | 6,010,000 |
| 8 Aug 2003 | INR | 161.55 | 165.6 | 159.75 | 164.7 | 164.7 | +6.25 (+3.94%) | 9,240,000 |
| 7 Aug 2003 | INR | 155 | 160 | 152.7 | 158.45 | 158.45 | +7.3 (+4.83%) | 11,160,000 |
| 6 Aug 2003 | INR | 156.5 | 156.9 | 149.2 | 151.15 | 151.15 | -4.7 (-3.02%) | 13,810,000 |
