| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | INR | 21.7 | 23.5 | 21.55 | 23 | 23 | +1.5 (+6.98%) | 28,559 |
| 7 Jan 2003 | INR | 22 | 22.5 | 21.15 | 21.5 | 21.5 | -0.45 (-2.05%) | 31,108 |
| 6 Jan 2003 | INR | 24.5 | 24.5 | 21.8 | 21.95 | 21.95 | -2.15 (-8.92%) | 47,998 |
| 3 Jan 2003 | INR | 25.5 | 25.5 | 23.9 | 24.1 | 24.1 | -1.2 (-4.74%) | 29,810 |
| 2 Jan 2003 | INR | 25.8 | 25.95 | 25.1 | 25.3 | 25.3 | -0.05 (-0.20%) | 24,866 |
| 1 Jan 2003 | INR | 25.85 | 26.25 | 25.25 | 25.35 | 25.35 | -0.3 (-1.17%) | 15,702 |
| 31 Dec 2002 | INR | 25.5 | 26.5 | 25.3 | 25.65 | 25.65 | +0.4 (+1.58%) | 34,535 |
| 30 Dec 2002 | INR | 25.6 | 25.95 | 25.1 | 25.25 | 25.25 | -0.25 (-0.98%) | 27,482 |
| 27 Dec 2002 | INR | 26.9 | 26.9 | 25.4 | 25.5 | 25.5 | -0.8 (-3.04%) | 15,560 |
| 26 Dec 2002 | INR | 25.9 | 27.25 | 25.85 | 26.3 | 26.3 | +1.25 (+4.99%) | 60,160 |
| 25 Dec 2002 | INR | 0 | 0 | 0 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 25.2 | 26.15 | 24.75 | 25.05 | 25.05 | +0.3 (+1.21%) | 116,214 |
| 23 Dec 2002 | INR | 30 | 30 | 24.5 | 24.75 | 24.75 | -5 (-16.81%) | 130,784 |
| 20 Dec 2002 | INR | 30.1 | 33.35 | 29.25 | 29.75 | 29.75 | -2 (-6.30%) | 219,039 |
| 19 Dec 2002 | INR | 34 | 34.95 | 31.15 | 31.75 | 31.75 | -1.85 (-5.51%) | 173,612 |
| 18 Dec 2002 | INR | 31.6 | 34.05 | 31.05 | 33.6 | 33.6 | +2.9 (+9.45%) | 167,952 |
| 17 Dec 2002 | INR | 32 | 32 | 30.5 | 30.7 | 30.7 | +0.85 (+2.85%) | 74,170 |
| 16 Dec 2002 | INR | 27.8 | 31.25 | 26.05 | 29.85 | 29.85 | +3.05 (+11.38%) | 91,841 |
| 13 Dec 2002 | INR | 25.1 | 27.25 | 25.1 | 26.8 | 26.8 | +0.35 (+1.32%) | 18,364 |
| 12 Dec 2002 | INR | 27.85 | 27.9 | 26.25 | 26.45 | 26.45 | -1.6 (-5.70%) | 28,311 |
| 11 Dec 2002 | INR | 27.1 | 28.7 | 27.1 | 28.05 | 28.05 | +0.45 (+1.63%) | 17,913 |
| 10 Dec 2002 | INR | 27 | 28 | 26.5 | 27.6 | 27.6 | +0.1 (+0.36%) | 21,117 |
| 9 Dec 2002 | INR | 30.2 | 30.7 | 27.1 | 27.5 | 27.5 | -2.15 (-7.25%) | 45,456 |
| 6 Dec 2002 | INR | 29.05 | 30.5 | 28.6 | 29.65 | 29.65 | +0.75 (+2.60%) | 57,081 |
| 5 Dec 2002 | INR | 26.6 | 30 | 26.6 | 28.9 | 28.9 | +2.4 (+9.06%) | 65,715 |
| 4 Dec 2002 | INR | 26.85 | 27.25 | 26 | 26.5 | 26.5 | -0.05 (-0.19%) | 27,832 |
| 3 Dec 2002 | INR | 27 | 28.4 | 26.25 | 26.55 | 26.55 | -1.9 (-6.68%) | 27,341 |
| 2 Dec 2002 | INR | 26.5 | 29.1 | 26.5 | 28.45 | 28.45 | +3.25 (+12.90%) | 73,679 |
| 29 Nov 2002 | INR | 0 | 0 | 0 | 25.2 | 25.2 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 25 | 25.9 | 24 | 25.2 | 25.2 | +0.7 (+2.86%) | 35,923 |
