| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2002 | INR | 30.6 | 31 | 29.4 | 29.8 | 29.8 | -1.05 (-3.40%) | 14,920 |
| 27 Dec 2002 | INR | 32.3 | 32.3 | 30.8 | 30.85 | 30.85 | -0.4 (-1.28%) | 10,270 |
| 26 Dec 2002 | INR | 33.1 | 33.3 | 31.15 | 31.25 | 31.25 | -1.65 (-5.02%) | 50,042 |
| 25 Dec 2002 | INR | 0 | 0 | 0 | 32.9 | 32.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 32 | 34.5 | 31.65 | 32.9 | 32.9 | +0.9 (+2.81%) | 58,820 |
| 23 Dec 2002 | INR | 32.75 | 32.75 | 31.8 | 32 | 32 | -0.75 (-2.29%) | 5,561 |
| 20 Dec 2002 | INR | 32.65 | 33.3 | 32.5 | 32.75 | 32.75 | -0.2 (-0.61%) | 9,849 |
| 19 Dec 2002 | INR | 33 | 33.4 | 32.5 | 32.95 | 32.95 | -0.1 (-0.30%) | 10,451 |
| 18 Dec 2002 | INR | 33.1 | 33.9 | 32.9 | 33.05 | 33.05 | -0.45 (-1.34%) | 31,652 |
| 17 Dec 2002 | INR | 34 | 34 | 32 | 33.5 | 33.5 | -0.35 (-1.03%) | 25,202 |
| 16 Dec 2002 | INR | 35 | 35 | 33.85 | 33.85 | 33.85 | -1.2 (-3.42%) | 14,593 |
| 13 Dec 2002 | INR | 35 | 35.5 | 34.05 | 35.05 | 35.05 | +1.1 (+3.24%) | 19,880 |
| 12 Dec 2002 | INR | 35.45 | 35.45 | 33.1 | 33.95 | 33.95 | -1.25 (-3.55%) | 15,161 |
| 11 Dec 2002 | INR | 34 | 37.7 | 34 | 35.2 | 35.2 | +1.2 (+3.53%) | 208,745 |
| 10 Dec 2002 | INR | 31.95 | 35 | 30.5 | 34 | 34 | +2.15 (+6.75%) | 59,765 |
| 9 Dec 2002 | INR | 33.25 | 33.35 | 31 | 31.85 | 31.85 | -1.15 (-3.48%) | 16,745 |
| 6 Dec 2002 | INR | 33 | 33.6 | 32.5 | 33 | 33 | -0.3 (-0.90%) | 26,783 |
| 5 Dec 2002 | INR | 31.9 | 33.7 | 31.9 | 33.3 | 33.3 | +2.2 (+7.07%) | 33,855 |
| 4 Dec 2002 | INR | 31 | 32.5 | 30.2 | 31.1 | 31.1 | -0.25 (-0.80%) | 23,673 |
| 3 Dec 2002 | INR | 35.5 | 35.5 | 31.05 | 31.35 | 31.35 | -4.1 (-11.57%) | 93,102 |
| 2 Dec 2002 | INR | 35.25 | 36.5 | 34.15 | 35.45 | 35.45 | +5 (+16.42%) | 99,112 |
| 29 Nov 2002 | INR | 0 | 0 | 0 | 30.45 | 30.45 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 30 | 31 | 30 | 30.45 | 30.45 | +1.35 (+4.64%) | 15,360 |
| 27 Nov 2002 | INR | 29.05 | 29.8 | 28.6 | 29.1 | 29.1 | -0.95 (-3.16%) | 7,700 |
| 26 Nov 2002 | INR | 30.7 | 31.25 | 29.8 | 30.05 | 30.05 | -0.3 (-0.99%) | 42,272 |
| 25 Nov 2002 | INR | 30 | 32 | 29 | 30.35 | 30.35 | +1.45 (+5.02%) | 60,385 |
| 22 Nov 2002 | INR | 29 | 30.15 | 28.7 | 28.9 | 28.9 | +0.5 (+1.76%) | 46,909 |
| 21 Nov 2002 | INR | 27 | 28.65 | 27 | 28.4 | 28.4 | +2.4 (+9.23%) | 41,121 |
| 20 Nov 2002 | INR | 23.85 | 26.4 | 23.8 | 26 | 26 | +2 (+8.33%) | 21,819 |
| 19 Nov 2002 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
