| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2003 | INR | 47.55 | 49.4 | 47.55 | 48.6 | 48.6 | -0.45 (-0.92%) | 51,797 |
| 9 Jan 2003 | INR | 50.25 | 51.55 | 48.85 | 49.05 | 49.05 | +0.25 (+0.51%) | 92,762 |
| 8 Jan 2003 | INR | 48.85 | 50.75 | 48.4 | 48.8 | 48.8 | +1.1 (+2.31%) | 403,184 |
| 7 Jan 2003 | INR | 47.75 | 48.3 | 47.4 | 47.7 | 47.7 | 0.0 (0.0%) | 76,476 |
| 6 Jan 2003 | INR | 46.85 | 48.55 | 46.05 | 47.7 | 47.7 | +1.6 (+3.47%) | 254,152 |
| 3 Jan 2003 | INR | 44.4 | 46.55 | 44.4 | 46.1 | 46.1 | +0.55 (+1.21%) | 49,781 |
| 2 Jan 2003 | INR | 45.7 | 45.75 | 45.05 | 45.55 | 45.55 | +0.15 (+0.33%) | 27,399 |
| 1 Jan 2003 | INR | 45.35 | 45.55 | 44.6 | 45.4 | 45.4 | +0.25 (+0.55%) | 27,873 |
| 31 Dec 2002 | INR | 43.75 | 45.3 | 43.75 | 45.15 | 45.15 | +0.05 (+0.11%) | 33,523 |
| 30 Dec 2002 | INR | 42.85 | 45.3 | 42.85 | 45.1 | 45.1 | +0.85 (+1.92%) | 36,299 |
| 27 Dec 2002 | INR | 45.3 | 45.4 | 44.1 | 44.25 | 44.25 | -1.1 (-2.43%) | 285,622 |
| 26 Dec 2002 | INR | 45.4 | 45.55 | 45.05 | 45.35 | 45.35 | 0.0 (0.0%) | 57,608 |
| 25 Dec 2002 | INR | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 46.1 | 46.1 | 44.5 | 45.35 | 45.35 | 0.0 (0.0%) | 10,254 |
| 23 Dec 2002 | INR | 45.05 | 45.4 | 44.1 | 45.35 | 45.35 | 0.0 (0.0%) | 34,752 |
| 20 Dec 2002 | INR | 45.55 | 45.95 | 45.1 | 45.35 | 45.35 | -0.05 (-0.11%) | 49,886 |
| 19 Dec 2002 | INR | 46.5 | 46.5 | 45.3 | 45.4 | 45.4 | -0.85 (-1.84%) | 44,357 |
| 18 Dec 2002 | INR | 45.4 | 46.75 | 45.4 | 46.25 | 46.25 | +0.85 (+1.87%) | 135,874 |
| 17 Dec 2002 | INR | 44.75 | 45.55 | 44 | 45.4 | 45.4 | +0.05 (+0.11%) | 90,774 |
| 16 Dec 2002 | INR | 45.25 | 45.5 | 44.75 | 45.35 | 45.35 | 0.0 (0.0%) | 70,919 |
| 13 Dec 2002 | INR | 45.2 | 45.4 | 45.05 | 45.35 | 45.35 | 0.0 (0.0%) | 109,102 |
| 12 Dec 2002 | INR | 45.4 | 45.7 | 45.05 | 45.35 | 45.35 | -0.05 (-0.11%) | 108,601 |
| 11 Dec 2002 | INR | 44.5 | 45.55 | 44.5 | 45.4 | 45.4 | +0.1 (+0.22%) | 80,403 |
| 10 Dec 2002 | INR | 45.55 | 45.55 | 44.5 | 45.3 | 45.3 | -0.15 (-0.33%) | 48,917 |
| 9 Dec 2002 | INR | 45.4 | 45.75 | 45.4 | 45.45 | 45.45 | +0.05 (+0.11%) | 41,630 |
| 6 Dec 2002 | INR | 45.95 | 45.95 | 45.4 | 45.4 | 45.4 | 0.0 (0.0%) | 38,122 |
| 5 Dec 2002 | INR | 45.4 | 45.9 | 45.05 | 45.4 | 45.4 | +0.75 (+1.68%) | 258,586 |
| 4 Dec 2002 | INR | 44.05 | 45.2 | 43.6 | 44.65 | 44.65 | +0.55 (+1.25%) | 151,179 |
| 3 Dec 2002 | INR | 42.1 | 44.25 | 42.1 | 44.1 | 44.1 | +0.25 (+0.57%) | 219,489 |
| 2 Dec 2002 | INR | 43.6 | 44.1 | 43.2 | 43.85 | 43.85 | +0.3 (+0.69%) | 246,172 |
