| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2003 | INR | 18.95 | 18.95 | 16.95 | 16.95 | 16.95 | -0.55 (-3.14%) | 1,200 |
| 31 Dec 2002 | INR | 19.95 | 19.95 | 17.05 | 17.5 | 17.5 | +0.1 (+0.57%) | 12,700 |
| 30 Dec 2002 | INR | 17 | 17.4 | 16.8 | 17.4 | 17.4 | +0.4 (+2.35%) | 27,400 |
| 27 Dec 2002 | INR | 17.5 | 17.5 | 16.8 | 17 | 17 | -0.15 (-0.87%) | 15,800 |
| 26 Dec 2002 | INR | 17.5 | 17.5 | 17.1 | 17.15 | 17.15 | +0.05 (+0.29%) | 8,000 |
| 25 Dec 2002 | INR | 0 | 0 | 0 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 17.25 | 18.3 | 17 | 17.1 | 17.1 | -0.05 (-0.29%) | 23,800 |
| 23 Dec 2002 | INR | 0 | 0 | 0 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 20 Dec 2002 | INR | 17.4 | 17.4 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 12,000 |
| 19 Dec 2002 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.25 (-1.44%) | 6,000 |
| 18 Dec 2002 | INR | 16.7 | 17.7 | 16.6 | 17.4 | 17.4 | +0.7 (+4.19%) | 21,650 |
| 17 Dec 2002 | INR | 17.5 | 17.5 | 16.5 | 16.7 | 16.7 | -0.55 (-3.19%) | 21,350 |
| 16 Dec 2002 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.4 (-2.27%) | 1,000 |
| 13 Dec 2002 | INR | 17.2 | 17.7 | 16.75 | 17.65 | 17.65 | +0.15 (+0.86%) | 17,490 |
| 12 Dec 2002 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.25 (+1.45%) | 40,000 |
| 11 Dec 2002 | INR | 17.1 | 17.25 | 17.1 | 17.25 | 17.25 | -0.55 (-3.09%) | 1,500 |
| 10 Dec 2002 | INR | 17.7 | 17.8 | 17.7 | 17.8 | 17.8 | +0.35 (+2.01%) | 1,000 |
| 9 Dec 2002 | INR | 17.35 | 17.45 | 17.3 | 17.45 | 17.45 | -0.35 (-1.97%) | 36,000 |
| 6 Dec 2002 | INR | 17.25 | 17.85 | 17.2 | 17.8 | 17.8 | +0.65 (+3.79%) | 37,000 |
| 5 Dec 2002 | INR | 17.75 | 17.75 | 17.1 | 17.15 | 17.15 | +0.05 (+0.29%) | 18,030 |
| 4 Dec 2002 | INR | 17.7 | 17.7 | 17 | 17.1 | 17.1 | -0.95 (-5.26%) | 43,590 |
| 3 Dec 2002 | INR | 18.05 | 18.15 | 17.75 | 18.05 | 18.05 | -0.35 (-1.90%) | 18,750 |
| 2 Dec 2002 | INR | 18.2 | 18.8 | 18.15 | 18.4 | 18.4 | -0.05 (-0.27%) | 13,300 |
| 29 Nov 2002 | INR | 0 | 0 | 0 | 18.45 | 18.45 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 18 | 19.3 | 17.8 | 18.45 | 18.45 | +0.65 (+3.65%) | 26,130 |
| 27 Nov 2002 | INR | 22.2 | 22.2 | 17.5 | 17.8 | 17.8 | -0.7 (-3.78%) | 111,150 |
| 26 Nov 2002 | INR | 18.25 | 19.25 | 18.15 | 18.5 | 18.5 | +0.6 (+3.35%) | 425,310 |
| 25 Nov 2002 | INR | 19.5 | 19.5 | 17.1 | 17.9 | 17.9 | -0.35 (-1.92%) | 48,950 |
| 22 Nov 2002 | INR | 17 | 19.8 | 17 | 18.25 | 18.25 | +1 (+5.80%) | 40,310 |
| 21 Nov 2002 | INR | 14.55 | 17.75 | 14.55 | 17.25 | 17.25 | +0.5 (+2.99%) | 3,200 |
