| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2003 | INR | 76.9 | 76.9 | 75.5 | 76 | 7.6 | +0.3 (+0.40%) | 679 |
| 1 Jan 2003 | INR | 77 | 77 | 75.6 | 75.7 | 7.57 | -1.25 (-1.62%) | 860 |
| 31 Dec 2002 | INR | 77 | 77.25 | 76.4 | 76.95 | 7.695 | -0.35 (-0.45%) | 580 |
| 30 Dec 2002 | INR | 77.65 | 77.65 | 77.3 | 77.3 | 7.73 | -0.35 (-0.45%) | 380 |
| 27 Dec 2002 | INR | 78 | 78.5 | 76.85 | 77.65 | 7.765 | +0.35 (+0.45%) | 1,355 |
| 26 Dec 2002 | INR | 77.9 | 78.85 | 77.15 | 77.3 | 7.73 | -0.15 (-0.19%) | 963 |
| 25 Dec 2002 | INR | 0 | 0 | 0 | 77.45 | 7.745 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 78 | 78 | 77.2 | 77.45 | 7.745 | +0.1 (+0.13%) | 322 |
| 23 Dec 2002 | INR | 77.6 | 78.25 | 77 | 77.35 | 7.735 | -0.5 (-0.64%) | 572 |
| 20 Dec 2002 | INR | 78.25 | 79.85 | 77.5 | 77.85 | 7.785 | -0.25 (-0.32%) | 616 |
| 19 Dec 2002 | INR | 78.1 | 78.7 | 78.1 | 78.1 | 7.81 | +1.1 (+1.43%) | 300 |
| 18 Dec 2002 | INR | 78.5 | 79.55 | 76.55 | 77 | 7.7 | -1.35 (-1.72%) | 1,710 |
| 17 Dec 2002 | INR | 77.75 | 79.3 | 77.25 | 78.35 | 7.835 | +0.1 (+0.13%) | 2,740 |
| 16 Dec 2002 | INR | 78.5 | 80.65 | 78.25 | 78.25 | 7.825 | -0.9 (-1.14%) | 1,255 |
| 13 Dec 2002 | INR | 77.6 | 79.75 | 77.6 | 79.15 | 7.915 | +1.45 (+1.87%) | 837 |
| 12 Dec 2002 | INR | 79.95 | 79.95 | 77.55 | 77.7 | 7.77 | -0.45 (-0.58%) | 820 |
| 11 Dec 2002 | INR | 78.15 | 79.7 | 78 | 78.15 | 7.815 | -1.25 (-1.57%) | 1,258 |
| 10 Dec 2002 | INR | 78.5 | 79.4 | 77.5 | 79.4 | 7.94 | +0.4 (+0.51%) | 342 |
| 9 Dec 2002 | INR | 79.3 | 79.3 | 78.15 | 79 | 7.9 | -2 (-2.47%) | 1,460 |
| 6 Dec 2002 | INR | 80.25 | 82 | 80.05 | 81 | 8.1 | +2.25 (+2.86%) | 485 |
| 5 Dec 2002 | INR | 79.2 | 80 | 78.05 | 78.75 | 7.875 | -0.3 (-0.38%) | 840 |
| 4 Dec 2002 | INR | 80.95 | 80.95 | 79 | 79.05 | 7.905 | -1.95 (-2.41%) | 1,677 |
| 3 Dec 2002 | INR | 82 | 83.1 | 80.9 | 81 | 8.1 | -0.1 (-0.12%) | 840 |
| 2 Dec 2002 | INR | 80.5 | 83 | 80 | 81.1 | 8.11 | +0.35 (+0.43%) | 641 |
| 29 Nov 2002 | INR | 0 | 0 | 0 | 80.75 | 8.075 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 79.5 | 81 | 79.5 | 80.75 | 8.075 | +0.65 (+0.81%) | 358 |
| 27 Nov 2002 | INR | 79.25 | 80.1 | 79.25 | 80.1 | 8.01 | +0.95 (+1.20%) | 200 |
| 26 Nov 2002 | INR | 81.5 | 81.5 | 78.65 | 79.15 | 7.915 | -2.85 (-3.48%) | 448 |
| 25 Nov 2002 | INR | 82.8 | 82.8 | 82 | 82 | 8.2 | +0.9 (+1.11%) | 10 |
| 22 Nov 2002 | INR | 81 | 81.1 | 80.15 | 81.1 | 8.11 | +0.6 (+0.75%) | 489 |
