| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2003 | INR | 37.5 | 37.7 | 35.5 | 36.2 | 36.2 | -0.85 (-2.29%) | 7,877 |
| 1 Jan 2003 | INR | 38.5 | 38.5 | 36.5 | 37.05 | 37.05 | +0.05 (+0.14%) | 7,910 |
| 31 Dec 2002 | INR | 38.7 | 38.7 | 36.75 | 37 | 37 | -0.5 (-1.33%) | 13,021 |
| 30 Dec 2002 | INR | 35.25 | 38.15 | 35.25 | 37.5 | 37.5 | +1.6 (+4.46%) | 25,317 |
| 27 Dec 2002 | INR | 33.15 | 36.95 | 32.4 | 35.9 | 35.9 | +3.15 (+9.62%) | 46,987 |
| 26 Dec 2002 | INR | 33 | 33.1 | 32.75 | 32.75 | 32.75 | +0.35 (+1.08%) | 7,430 |
| 25 Dec 2002 | INR | 0 | 0 | 0 | 32.4 | 32.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 32 | 32.5 | 31.9 | 32.4 | 32.4 | +0.4 (+1.25%) | 6,299 |
| 23 Dec 2002 | INR | 31 | 32 | 30.6 | 32 | 32 | +1.45 (+4.75%) | 9,458 |
| 20 Dec 2002 | INR | 30.85 | 31 | 30.55 | 30.55 | 30.55 | +0.4 (+1.33%) | 5,650 |
| 19 Dec 2002 | INR | 30 | 30.4 | 29.85 | 30.15 | 30.15 | +0.15 (+0.50%) | 5,780 |
| 18 Dec 2002 | INR | 30 | 30 | 29.55 | 30 | 30 | +0.5 (+1.69%) | 4,000 |
| 17 Dec 2002 | INR | 30 | 30 | 29.5 | 29.5 | 29.5 | 0.0 (0.0%) | 3,200 |
| 16 Dec 2002 | INR | 30.75 | 31 | 29.5 | 29.5 | 29.5 | -1 (-3.28%) | 4,039 |
| 13 Dec 2002 | INR | 31 | 31.5 | 30.3 | 30.5 | 30.5 | +0.25 (+0.83%) | 6,100 |
| 12 Dec 2002 | INR | 31.1 | 31.1 | 30.25 | 30.25 | 30.25 | -0.9 (-2.89%) | 3,652 |
| 11 Dec 2002 | INR | 32.25 | 32.5 | 31.1 | 31.15 | 31.15 | -1.35 (-4.15%) | 4,750 |
| 10 Dec 2002 | INR | 32.4 | 32.6 | 32 | 32.5 | 32.5 | +0.35 (+1.09%) | 1,662 |
| 9 Dec 2002 | INR | 32.5 | 32.5 | 32.15 | 32.15 | 32.15 | -0.05 (-0.16%) | 1,300 |
| 6 Dec 2002 | INR | 32.1 | 33 | 32.1 | 32.2 | 32.2 | -0.05 (-0.16%) | 4,079 |
| 5 Dec 2002 | INR | 32.5 | 32.7 | 32 | 32.25 | 32.25 | -0.45 (-1.38%) | 3,600 |
| 4 Dec 2002 | INR | 32.05 | 33 | 31.7 | 32.7 | 32.7 | +0.45 (+1.40%) | 4,294 |
| 3 Dec 2002 | INR | 32.15 | 32.75 | 32 | 32.25 | 32.25 | -0.25 (-0.77%) | 3,622 |
| 2 Dec 2002 | INR | 32.75 | 33 | 32 | 32.5 | 32.5 | +0.2 (+0.62%) | 5,830 |
| 29 Nov 2002 | INR | 0 | 0 | 0 | 32.3 | 32.3 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 30.9 | 32.4 | 30.9 | 32.3 | 32.3 | +0.9 (+2.87%) | 1,900 |
| 27 Nov 2002 | INR | 32.35 | 32.35 | 31.2 | 31.4 | 31.4 | -1 (-3.09%) | 3,125 |
| 26 Nov 2002 | INR | 32.65 | 33 | 32.35 | 32.4 | 32.4 | -0.3 (-0.92%) | 2,515 |
| 25 Nov 2002 | INR | 32.45 | 33 | 32 | 32.7 | 32.7 | +0.15 (+0.46%) | 3,552 |
| 22 Nov 2002 | INR | 33.6 | 34.4 | 32.4 | 32.55 | 32.55 | -0.85 (-2.54%) | 5,140 |
