| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2002 | INR | 35 | 38.4 | 34.8 | 36.2 | 36.2 | +1.55 (+4.47%) | 46,163 |
| 10 Dec 2002 | INR | 34 | 35.5 | 33.25 | 34.65 | 34.65 | +1.1 (+3.28%) | 14,829 |
| 9 Dec 2002 | INR | 35.3 | 36.55 | 33.1 | 33.55 | 33.55 | -0.65 (-1.90%) | 44,564 |
| 6 Dec 2002 | INR | 35 | 35.4 | 34 | 34.2 | 34.2 | -0.4 (-1.16%) | 20,853 |
| 5 Dec 2002 | INR | 32.5 | 35.65 | 32.5 | 34.6 | 34.6 | +2.6 (+8.13%) | 18,993 |
| 4 Dec 2002 | INR | 33.4 | 33.4 | 31.8 | 32 | 32 | -1.05 (-3.18%) | 13,926 |
| 3 Dec 2002 | INR | 34 | 34.25 | 32.7 | 33.05 | 33.05 | -0.85 (-2.51%) | 18,851 |
| 2 Dec 2002 | INR | 35 | 36 | 33.3 | 33.9 | 33.9 | -0.85 (-2.45%) | 39,916 |
| 29 Nov 2002 | INR | 0 | 0 | 0 | 34.75 | 34.75 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 34.1 | 35.6 | 34.1 | 34.75 | 34.75 | +1.25 (+3.73%) | 34,780 |
| 27 Nov 2002 | INR | 32.2 | 34 | 32 | 33.5 | 33.5 | +0.95 (+2.92%) | 30,696 |
| 26 Nov 2002 | INR | 31.5 | 33.5 | 31.5 | 32.55 | 32.55 | -0.45 (-1.36%) | 30,460 |
| 25 Nov 2002 | INR | 31 | 33.95 | 31 | 33 | 33 | +2.2 (+7.14%) | 26,454 |
| 22 Nov 2002 | INR | 30.3 | 31.25 | 29.6 | 30.8 | 30.8 | +0.85 (+2.84%) | 30,215 |
| 21 Nov 2002 | INR | 30 | 30.75 | 29.85 | 29.95 | 29.95 | +0.05 (+0.17%) | 12,675 |
| 20 Nov 2002 | INR | 30 | 31.5 | 29.65 | 29.9 | 29.9 | +0.4 (+1.36%) | 4,376 |
| 19 Nov 2002 | INR | 0 | 0 | 0 | 29.5 | 29.5 | 0.0 (0.0%) | 0 |
| 18 Nov 2002 | INR | 30.65 | 30.65 | 29.5 | 29.5 | 29.5 | -0.75 (-2.48%) | 9,418 |
| 15 Nov 2002 | INR | 29.25 | 31.15 | 29.25 | 30.25 | 30.25 | +1.4 (+4.85%) | 15,276 |
| 14 Nov 2002 | INR | 27.75 | 29.9 | 27.75 | 28.85 | 28.85 | +1 (+3.59%) | 9,346 |
| 13 Nov 2002 | INR | 28 | 28 | 27.45 | 27.85 | 27.85 | +0.3 (+1.09%) | 2,460 |
| 12 Nov 2002 | INR | 28.5 | 28.5 | 27.45 | 27.55 | 27.55 | -0.8 (-2.82%) | 5,229 |
| 11 Nov 2002 | INR | 29.5 | 29.5 | 28.2 | 28.35 | 28.35 | -1.4 (-4.71%) | 6,500 |
| 8 Nov 2002 | INR | 30 | 30 | 29.4 | 29.75 | 29.75 | 0.0 (0.0%) | 13,918 |
| 7 Nov 2002 | INR | 29.95 | 30.4 | 29.1 | 29.75 | 29.75 | +0.8 (+2.76%) | 11,430 |
| 6 Nov 2002 | INR | 0 | 0 | 0 | 28.95 | 28.95 | 0.0 (0.0%) | 0 |
| 5 Nov 2002 | INR | 30.6 | 30.6 | 28 | 28.95 | 28.95 | -2.5 (-7.95%) | 137,961 |
| 4 Nov 2002 | INR | 31.25 | 31.8 | 31 | 31.45 | 31.45 | +1.5 (+5.01%) | 890 |
| 1 Nov 2002 | INR | 29.35 | 30 | 29.35 | 29.95 | 29.95 | +0.45 (+1.53%) | 5,800 |
| 31 Oct 2002 | INR | 29.3 | 30.05 | 29.3 | 29.5 | 29.5 | 0.0 (0.0%) | 7,500 |
