| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | INR | 80.9 | 81 | 78.2 | 79 | 79 | -0.94 (-1.18%) | 93,030 |
| 12 Sep 2003 | INR | 85 | 85 | 79.06 | 79.94 | 79.94 | -2.82 (-3.41%) | 64,564 |
| 11 Sep 2003 | INR | 84.9 | 84.9 | 81 | 82.76 | 82.76 | -1.4 (-1.66%) | 102,420 |
| 10 Sep 2003 | INR | 84.6 | 85.5 | 82.56 | 84.16 | 84.16 | -2 (-2.32%) | 47,370 |
| 9 Sep 2003 | INR | 86.5 | 88.06 | 85.7 | 86.16 | 86.16 | +0.32 (+0.37%) | 61,484 |
| 8 Sep 2003 | INR | 87.5 | 87.9 | 84.06 | 85.84 | 85.84 | -0.5 (-0.58%) | 107,340 |
| 5 Sep 2003 | INR | 89 | 90.34 | 85.66 | 86.34 | 86.34 | -1.26 (-1.44%) | 81,930 |
| 4 Sep 2003 | INR | 88.9 | 91.5 | 87 | 87.6 | 87.6 | +0.8 (+0.92%) | 108,744 |
| 3 Sep 2003 | INR | 92 | 95 | 85.66 | 86.8 | 86.8 | -4.1 (-4.51%) | 538,058 |
| 2 Sep 2003 | INR | 85.5 | 93 | 84.76 | 90.9 | 90.9 | +6.7 (+7.96%) | 499,528 |
| 1 Sep 2003 | INR | 87.5 | 87.56 | 83.06 | 84.2 | 84.2 | +0.44 (+0.53%) | 48,718 |
| 29 Aug 2003 | INR | 80 | 85.9 | 78.1 | 83.76 | 83.76 | -1.3 (-1.53%) | 73,238 |
| 28 Aug 2003 | INR | 86 | 87 | 84.9 | 85.06 | 85.06 | -0.84 (-0.98%) | 61,666 |
| 27 Aug 2003 | INR | 88.44 | 88.44 | 85 | 85.9 | 85.9 | -0.04 (-0.05%) | 63,244 |
| 26 Aug 2003 | INR | 84 | 90 | 83 | 85.94 | 85.94 | +4.1 (+5.01%) | 107,128 |
| 25 Aug 2003 | INR | 84.1 | 90 | 79 | 81.84 | 81.84 | -4 (-4.66%) | 201,776 |
| 22 Aug 2003 | INR | 85 | 86.8 | 85 | 85.84 | 85.84 | +0.84 (+0.99%) | 146,432 |
| 21 Aug 2003 | INR | 85.26 | 85.5 | 83 | 85 | 85 | -1.34 (-1.55%) | 156,960 |
| 20 Aug 2003 | INR | 84 | 87 | 84 | 86.34 | 86.34 | +0.08 (+0.09%) | 112,014 |
| 19 Aug 2003 | INR | 83 | 88.4 | 83 | 86.26 | 86.26 | +2.32 (+2.76%) | 411,746 |
| 18 Aug 2003 | INR | 85 | 87.2 | 83 | 83.94 | 83.94 | -2.66 (-3.07%) | 175,588 |
| 15 Aug 2003 | INR | 86.6 | 86.6 | 86.6 | 86.6 | 86.6 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | INR | 89 | 89 | 85.1 | 86.6 | 86.6 | -1.34 (-1.52%) | 209,128 |
| 13 Aug 2003 | INR | 82.8 | 89 | 81.56 | 87.94 | 87.94 | +5.38 (+6.52%) | 376,514 |
| 12 Aug 2003 | INR | 84 | 88 | 81.1 | 82.56 | 82.56 | +0.46 (+0.56%) | 251,536 |
| 11 Aug 2003 | INR | 87.7 | 87.7 | 81 | 82.1 | 82.1 | -3.84 (-4.47%) | 106,640 |
| 8 Aug 2003 | INR | 87.9 | 89.5 | 85 | 85.94 | 85.94 | -0.76 (-0.88%) | 251,026 |
| 7 Aug 2003 | INR | 83.5 | 87.9 | 81.5 | 86.7 | 86.7 | +4.36 (+5.30%) | 518,220 |
| 6 Aug 2003 | INR | 77.5 | 84 | 76 | 82.34 | 82.34 | +5.5 (+7.16%) | 536,448 |
| 5 Aug 2003 | INR | 76.26 | 82 | 75.9 | 76.84 | 76.84 | +1.94 (+2.59%) | 291,528 |
