| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2003 | INR | 44.25 | 47.2 | 42 | 42.95 | 42.95 | -1.2 (-2.72%) | 605,028 |
| 16 Jan 2003 | INR | 38.75 | 44.75 | 38.5 | 44.15 | 44.15 | +6.5 (+17.26%) | 701,973 |
| 15 Jan 2003 | INR | 37.9 | 39 | 37.5 | 37.65 | 37.65 | +0.05 (+0.13%) | 98,374 |
| 14 Jan 2003 | INR | 36.95 | 38.3 | 36.95 | 37.6 | 37.6 | +1.15 (+3.16%) | 72,052 |
| 13 Jan 2003 | INR | 37.5 | 38 | 36.25 | 36.45 | 36.45 | -0.65 (-1.75%) | 59,266 |
| 10 Jan 2003 | INR | 39.5 | 39.7 | 37 | 37.1 | 37.1 | -2 (-5.12%) | 104,998 |
| 9 Jan 2003 | INR | 39.2 | 40 | 38.7 | 39.1 | 39.1 | +0.2 (+0.51%) | 153,495 |
| 8 Jan 2003 | INR | 37.9 | 39.3 | 37.75 | 38.9 | 38.9 | +1.75 (+4.71%) | 121,782 |
| 7 Jan 2003 | INR | 38.5 | 38.5 | 36.55 | 37.15 | 37.15 | -0.1 (-0.27%) | 91,520 |
| 6 Jan 2003 | INR | 38 | 39.4 | 37.05 | 37.25 | 37.25 | -0.55 (-1.46%) | 146,624 |
| 3 Jan 2003 | INR | 39 | 39 | 37.6 | 37.8 | 37.8 | -0.05 (-0.13%) | 76,427 |
| 2 Jan 2003 | INR | 40.25 | 40.45 | 37.5 | 37.85 | 37.85 | -1.5 (-3.81%) | 121,721 |
| 1 Jan 2003 | INR | 39.1 | 40.8 | 38.8 | 39.35 | 39.35 | +0.9 (+2.34%) | 207,172 |
| 31 Dec 2002 | INR | 37.1 | 40 | 37.1 | 38.45 | 38.45 | +0.8 (+2.12%) | 270,670 |
| 30 Dec 2002 | INR | 33.5 | 38 | 33.05 | 37.65 | 37.65 | +3.65 (+10.74%) | 174,491 |
| 27 Dec 2002 | INR | 35.1 | 35.5 | 33.9 | 34 | 34 | -0.75 (-2.16%) | 54,915 |
| 26 Dec 2002 | INR | 36 | 36.5 | 34.5 | 34.75 | 34.75 | -1.1 (-3.07%) | 120,301 |
| 25 Dec 2002 | INR | 0 | 0 | 0 | 35.85 | 35.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 31.1 | 36.7 | 31 | 35.85 | 35.85 | +4.6 (+14.72%) | 372,327 |
| 23 Dec 2002 | INR | 32.75 | 32.75 | 31.1 | 31.25 | 31.25 | -0.9 (-2.80%) | 67,664 |
| 20 Dec 2002 | INR | 32.1 | 33 | 31.75 | 32.15 | 32.15 | +1.45 (+4.72%) | 215,722 |
| 19 Dec 2002 | INR | 30 | 30.9 | 29.15 | 30.7 | 30.7 | +0.9 (+3.02%) | 41,779 |
| 18 Dec 2002 | INR | 30.35 | 30.9 | 29.7 | 29.8 | 29.8 | -0.35 (-1.16%) | 43,661 |
| 17 Dec 2002 | INR | 31.35 | 31.5 | 30 | 30.15 | 30.15 | -0.5 (-1.63%) | 55,037 |
| 16 Dec 2002 | INR | 31.4 | 31.9 | 30.4 | 30.65 | 30.65 | -0.05 (-0.16%) | 79,391 |
| 13 Dec 2002 | INR | 31.35 | 31.5 | 30.55 | 30.7 | 30.7 | -0.35 (-1.13%) | 22,458 |
| 12 Dec 2002 | INR | 30.6 | 31.6 | 30.55 | 31.05 | 31.05 | +0.1 (+0.32%) | 29,078 |
| 11 Dec 2002 | INR | 32.1 | 32.4 | 30.65 | 30.95 | 30.95 | -0.4 (-1.28%) | 62,743 |
| 10 Dec 2002 | INR | 30.3 | 31.7 | 30 | 31.35 | 31.35 | +0.55 (+1.79%) | 102,095 |
| 9 Dec 2002 | INR | 31 | 32.9 | 30 | 30.8 | 30.8 | +0.3 (+0.98%) | 202,066 |
