| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2002 | INR | 290 | 290.45 | 286 | 289.2 | 289.2 | -0.2 (-0.07%) | 1,873,594 |
| 18 Dec 2002 | INR | 294.2 | 295.85 | 288.55 | 289.4 | 289.4 | -4.75 (-1.61%) | 1,763,901 |
| 17 Dec 2002 | INR | 294 | 298.4 | 291.6 | 294.15 | 294.15 | -1.3 (-0.44%) | 2,278,224 |
| 16 Dec 2002 | INR | 298.5 | 301.8 | 295 | 295.45 | 295.45 | -1.85 (-0.62%) | 4,660,024 |
| 13 Dec 2002 | INR | 294.6 | 298.9 | 294 | 297.3 | 297.3 | +3.4 (+1.16%) | 2,517,463 |
| 12 Dec 2002 | INR | 292 | 294.7 | 290.2 | 293.9 | 293.9 | +1.4 (+0.48%) | 1,880,610 |
| 11 Dec 2002 | INR | 295 | 297 | 290.5 | 292.5 | 292.5 | -1.05 (-0.36%) | 2,378,125 |
| 10 Dec 2002 | INR | 291.9 | 294.4 | 288 | 293.55 | 293.55 | +1.5 (+0.51%) | 2,186,532 |
| 9 Dec 2002 | INR | 299 | 304.35 | 291.3 | 292.05 | 292.05 | -4.25 (-1.43%) | 3,896,684 |
| 6 Dec 2002 | INR | 295 | 299 | 294 | 296.3 | 296.3 | +2.25 (+0.77%) | 1,751,744 |
| 5 Dec 2002 | INR | 293.5 | 297.7 | 292.3 | 294.05 | 294.05 | +1.45 (+0.50%) | 3,317,827 |
| 4 Dec 2002 | INR | 288 | 294.2 | 286.65 | 292.6 | 292.6 | +1.95 (+0.67%) | 5,156,628 |
| 3 Dec 2002 | INR | 295.9 | 301.9 | 289.4 | 290.65 | 290.65 | -3.5 (-1.19%) | 4,263,020 |
| 2 Dec 2002 | INR | 289 | 297 | 288 | 294.15 | 294.15 | +3.55 (+1.22%) | 3,789,545 |
| 29 Nov 2002 | INR | 0 | 0 | 0 | 290.6 | 290.6 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 290 | 292.9 | 289.2 | 290.6 | 290.6 | +3 (+1.04%) | 3,961,464 |
| 27 Nov 2002 | INR | 290.9 | 293 | 286.2 | 287.6 | 287.6 | -4.45 (-1.52%) | 3,548,320 |
| 26 Nov 2002 | INR | 289.9 | 296 | 288.75 | 292.05 | 292.05 | +5.05 (+1.76%) | 6,225,282 |
| 25 Nov 2002 | INR | 285 | 291.7 | 281.8 | 287 | 287 | +2.65 (+0.93%) | 4,095,977 |
| 22 Nov 2002 | INR | 278.75 | 288.5 | 277 | 284.35 | 284.35 | +9.5 (+3.46%) | 6,620,983 |
| 21 Nov 2002 | INR | 275 | 276.75 | 273.4 | 274.85 | 274.85 | +1.75 (+0.64%) | 2,277,496 |
| 20 Nov 2002 | INR | 272 | 277.8 | 270.3 | 273.1 | 273.1 | +1.9 (+0.70%) | 4,130,376 |
| 19 Nov 2002 | INR | 0 | 0 | 0 | 271.2 | 271.2 | 0.0 (0.0%) | 0 |
| 18 Nov 2002 | INR | 270 | 276.9 | 268.5 | 271.2 | 271.2 | +3.05 (+1.14%) | 3,254,511 |
| 15 Nov 2002 | INR | 267 | 269.9 | 266.15 | 268.15 | 268.15 | +3.25 (+1.23%) | 2,592,886 |
| 14 Nov 2002 | INR | 263.1 | 265.8 | 262.3 | 264.9 | 264.9 | +2.1 (+0.80%) | 2,992,275 |
| 13 Nov 2002 | INR | 263 | 265.75 | 260.4 | 262.8 | 262.8 | +1.85 (+0.71%) | 5,183,069 |
| 12 Nov 2002 | INR | 255 | 261.75 | 253.6 | 260.95 | 260.95 | +5.05 (+1.97%) | 2,955,715 |
| 11 Nov 2002 | INR | 258.25 | 258.7 | 254.75 | 255.9 | 255.9 | -1.8 (-0.70%) | 2,275,924 |
| 8 Nov 2002 | INR | 258.1 | 262.15 | 255.8 | 257.7 | 257.7 | -1.2 (-0.46%) | 3,117,427 |
