| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2003 | INR | 46 | 46.45 | 45 | 45.25 | 45.25 | -0.55 (-1.20%) | 24,863 |
| 6 Jan 2003 | INR | 48.5 | 48.5 | 45.6 | 45.8 | 45.8 | -0.8 (-1.72%) | 33,334 |
| 3 Jan 2003 | INR | 47.1 | 48 | 46.25 | 46.6 | 46.6 | +0.35 (+0.76%) | 52,615 |
| 2 Jan 2003 | INR | 47.65 | 47.9 | 46.1 | 46.25 | 46.25 | -1.3 (-2.73%) | 24,338 |
| 1 Jan 2003 | INR | 48.05 | 48.5 | 47.25 | 47.55 | 47.55 | +0.1 (+0.21%) | 24,142 |
| 31 Dec 2002 | INR | 47.8 | 49.2 | 47.05 | 47.45 | 47.45 | +0.25 (+0.53%) | 46,056 |
| 30 Dec 2002 | INR | 47.8 | 47.8 | 46.15 | 47.2 | 47.2 | -0.05 (-0.11%) | 28,349 |
| 27 Dec 2002 | INR | 49 | 49 | 47.1 | 47.25 | 47.25 | -1.1 (-2.28%) | 57,850 |
| 26 Dec 2002 | INR | 50 | 50.4 | 48.15 | 48.35 | 48.35 | -1.1 (-2.22%) | 151,955 |
| 25 Dec 2002 | INR | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 44.5 | 50.5 | 44.5 | 49.45 | 49.45 | +4.3 (+9.52%) | 221,930 |
| 23 Dec 2002 | INR | 46.25 | 46.25 | 45 | 45.15 | 45.15 | -1.3 (-2.80%) | 23,073 |
| 20 Dec 2002 | INR | 46.9 | 47 | 45.8 | 46.45 | 46.45 | +0.1 (+0.22%) | 28,893 |
| 19 Dec 2002 | INR | 46.5 | 47 | 45 | 46.35 | 46.35 | +0.5 (+1.09%) | 68,948 |
| 18 Dec 2002 | INR | 45.6 | 47.45 | 45.3 | 45.85 | 45.85 | +0.4 (+0.88%) | 37,427 |
| 17 Dec 2002 | INR | 47.7 | 48 | 45.1 | 45.45 | 45.45 | -1.3 (-2.78%) | 40,040 |
| 16 Dec 2002 | INR | 49.95 | 50 | 46.1 | 46.75 | 46.75 | -1.75 (-3.61%) | 48,679 |
| 13 Dec 2002 | INR | 49.2 | 49.65 | 48.25 | 48.5 | 48.5 | -0.35 (-0.72%) | 24,971 |
| 12 Dec 2002 | INR | 49.75 | 50.1 | 48.5 | 48.85 | 48.85 | -0.55 (-1.11%) | 37,403 |
| 11 Dec 2002 | INR | 51.95 | 51.95 | 48.65 | 49.4 | 49.4 | -0.75 (-1.50%) | 70,068 |
| 10 Dec 2002 | INR | 49 | 50.45 | 48.05 | 50.15 | 50.15 | -0.05 (-0.10%) | 43,382 |
| 9 Dec 2002 | INR | 53 | 53.7 | 49.65 | 50.2 | 50.2 | -2.05 (-3.92%) | 151,495 |
| 6 Dec 2002 | INR | 53 | 53.45 | 51.25 | 52.25 | 52.25 | +0.2 (+0.38%) | 156,377 |
| 5 Dec 2002 | INR | 50.85 | 52.75 | 49 | 52.05 | 52.05 | +4.05 (+8.44%) | 196,364 |
| 4 Dec 2002 | INR | 50 | 50.35 | 47.1 | 48 | 48 | -1.85 (-3.71%) | 100,731 |
| 3 Dec 2002 | INR | 53 | 53.45 | 49.1 | 49.85 | 49.85 | -2.8 (-5.32%) | 185,863 |
| 2 Dec 2002 | INR | 50.5 | 54.5 | 49.7 | 52.65 | 52.65 | +3.45 (+7.01%) | 393,611 |
| 29 Nov 2002 | INR | 45.1 | 49.8 | 44.6 | 49.2 | 49.2 | +4.35 (+9.70%) | 182,100 |
| 28 Nov 2002 | INR | 44.45 | 45.5 | 44.45 | 44.85 | 44.85 | +1.1 (+2.51%) | 30,328 |
| 27 Nov 2002 | INR | 44.55 | 44.8 | 43.3 | 43.75 | 43.75 | -1 (-2.23%) | 24,876 |
