| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2003 | INR | 131.75 | 131.9 | 126.275 | 127.1 | 254.2 | -5.125 (-3.88%) | 209,210 |
| 22 Jan 2003 | INR | 135 | 136.9 | 130.175 | 132.225 | 264.45 | -2.125 (-1.58%) | 334,576 |
| 21 Jan 2003 | INR | 143.225 | 144.25 | 133.5 | 134.35 | 268.7 | -7.8 (-5.49%) | 739,590 |
| 20 Jan 2003 | INR | 139.05 | 144.25 | 139.05 | 142.15 | 284.3 | +2.375 (+1.70%) | 442,475 |
| 17 Jan 2003 | INR | 144 | 144 | 139.3 | 139.775 | 279.55 | -3.8 (-2.65%) | 207,574 |
| 16 Jan 2003 | INR | 143.85 | 145.375 | 141.675 | 143.575 | 287.15 | +0.775 (+0.54%) | 279,410 |
| 15 Jan 2003 | INR | 142.5 | 145.45 | 138.825 | 142.8 | 285.6 | +2.175 (+1.55%) | 549,493 |
| 14 Jan 2003 | INR | 146 | 146.95 | 140.125 | 140.625 | 281.25 | -5.675 (-3.88%) | 578,261 |
| 13 Jan 2003 | INR | 131.725 | 150 | 130.775 | 146.3 | 292.6 | +15.725 (+12.04%) | 1,633,935 |
| 10 Jan 2003 | INR | 136.2 | 137.75 | 130.05 | 130.575 | 261.15 | -3.225 (-2.41%) | 319,887 |
| 9 Jan 2003 | INR | 131 | 136.5 | 130 | 133.8 | 267.6 | +3.225 (+2.47%) | 466,658 |
| 8 Jan 2003 | INR | 129.5 | 133.35 | 129.1 | 130.575 | 261.15 | +1.95 (+1.52%) | 327,295 |
| 7 Jan 2003 | INR | 133.125 | 133.125 | 127.75 | 128.625 | 257.25 | -2.65 (-2.02%) | 185,536 |
| 6 Jan 2003 | INR | 137.5 | 138 | 130.5 | 131.275 | 262.55 | -5.375 (-3.93%) | 168,852 |
| 3 Jan 2003 | INR | 138.725 | 139.725 | 136.15 | 136.65 | 273.3 | -0.3 (-0.22%) | 107,122 |
| 2 Jan 2003 | INR | 140.5 | 141.35 | 136.1 | 136.95 | 273.9 | -2.85 (-2.04%) | 216,733 |
| 1 Jan 2003 | INR | 140 | 141.35 | 139.4 | 139.8 | 279.6 | +0.475 (+0.34%) | 89,156 |
| 31 Dec 2002 | INR | 140.9 | 142.45 | 139.025 | 139.325 | 278.65 | -0.375 (-0.27%) | 162,616 |
| 30 Dec 2002 | INR | 139.5 | 140.75 | 138.325 | 139.7 | 279.4 | +0.125 (+0.09%) | 158,920 |
| 27 Dec 2002 | INR | 141.5 | 143.65 | 139.2 | 139.575 | 279.15 | -1.775 (-1.26%) | 184,836 |
| 26 Dec 2002 | INR | 142.85 | 144.8 | 141.05 | 141.35 | 282.7 | -0.55 (-0.39%) | 304,062 |
| 25 Dec 2002 | INR | 0 | 0 | 0 | 141.9 | 283.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 139.375 | 142.95 | 138.5 | 141.9 | 283.8 | +3.1 (+2.23%) | 350,438 |
| 23 Dec 2002 | INR | 144 | 144.7 | 138.075 | 138.8 | 277.6 | -4.725 (-3.29%) | 270,034 |
| 20 Dec 2002 | INR | 146 | 147.35 | 141.5 | 143.525 | 287.05 | -3.1 (-2.11%) | 394,911 |
| 19 Dec 2002 | INR | 144.5 | 147.475 | 143.5 | 146.625 | 293.25 | +0.15 (+0.10%) | 231,533 |
| 18 Dec 2002 | INR | 141.85 | 148.425 | 140.55 | 146.475 | 292.95 | +5.6 (+3.98%) | 634,281 |
| 17 Dec 2002 | INR | 146.5 | 146.925 | 139.575 | 140.875 | 281.75 | -3.4 (-2.36%) | 396,171 |
| 16 Dec 2002 | INR | 155.35 | 155.5 | 143.55 | 144.275 | 288.55 | -8.35 (-5.47%) | 504,774 |
| 13 Dec 2002 | INR | 143.05 | 153.9 | 143 | 152.625 | 305.25 | +9.8 (+6.86%) | 1,104,454 |
