| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2002 | INR | 22.75 | 23.4 | 21 | 21.05 | 21.05 | -1.05 (-4.75%) | 12,370 |
| 17 Dec 2002 | INR | 22.5 | 23 | 22.1 | 22.1 | 22.1 | -0.9 (-3.91%) | 1,535 |
| 16 Dec 2002 | INR | 24 | 24 | 22.75 | 23 | 23 | -0.75 (-3.16%) | 7,909 |
| 13 Dec 2002 | INR | 24 | 24 | 23.05 | 23.75 | 23.75 | +0.15 (+0.64%) | 6,514 |
| 12 Dec 2002 | INR | 22.1 | 24.5 | 22 | 23.6 | 23.6 | +0.9 (+3.96%) | 5,865 |
| 11 Dec 2002 | INR | 24 | 24 | 22.2 | 22.7 | 22.7 | 0.0 (0.0%) | 1,961 |
| 10 Dec 2002 | INR | 23 | 23.05 | 22.35 | 22.7 | 22.7 | -0.6 (-2.58%) | 4,045 |
| 9 Dec 2002 | INR | 24 | 24.85 | 23.3 | 23.3 | 23.3 | -0.7 (-2.92%) | 11,750 |
| 6 Dec 2002 | INR | 23.5 | 24.5 | 23.3 | 24 | 24 | +0.75 (+3.23%) | 11,396 |
| 5 Dec 2002 | INR | 23.5 | 24.25 | 23 | 23.25 | 23.25 | -0.05 (-0.21%) | 10,196 |
| 4 Dec 2002 | INR | 23.2 | 23.4 | 22.7 | 23.3 | 23.3 | +0.8 (+3.56%) | 7,412 |
| 3 Dec 2002 | INR | 24.3 | 25.5 | 22.5 | 22.5 | 22.5 | -1.8 (-7.41%) | 16,171 |
| 2 Dec 2002 | INR | 24.25 | 25.7 | 23.75 | 24.3 | 24.3 | +0.5 (+2.10%) | 28,428 |
| 29 Nov 2002 | INR | 25 | 25 | 22.75 | 23.8 | 23.8 | +0.7 (+3.03%) | 16,842 |
| 28 Nov 2002 | INR | 23.5 | 23.7 | 22.8 | 23.1 | 23.1 | +0.3 (+1.32%) | 11,369 |
| 27 Nov 2002 | INR | 24 | 24 | 22.75 | 22.8 | 22.8 | -0.85 (-3.59%) | 15,036 |
| 26 Nov 2002 | INR | 27.05 | 27.05 | 23.15 | 23.65 | 23.65 | -0.9 (-3.67%) | 95,790 |
| 25 Nov 2002 | INR | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | +2.25 (+10.09%) | 1,746 |
| 22 Nov 2002 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | +2.05 (+10.12%) | 9,734 |
| 21 Nov 2002 | INR | 18.5 | 20.25 | 18.5 | 20.25 | 20.25 | +1.5 (+8%) | 18,628 |
| 20 Nov 2002 | INR | 17.45 | 18.75 | 17 | 18.75 | 18.75 | +1 (+5.63%) | 15,982 |
| 18 Nov 2002 | INR | 17.45 | 17.75 | 16.8 | 17.75 | 17.75 | +1.35 (+8.23%) | 16,321 |
| 15 Nov 2002 | INR | 16.4 | 16.6 | 15.9 | 16.4 | 16.4 | +0.5 (+3.14%) | 22,446 |
| 14 Nov 2002 | INR | 16.35 | 16.7 | 15.9 | 15.9 | 15.9 | +0.35 (+2.25%) | 3,257 |
| 13 Nov 2002 | INR | 16.2 | 16.45 | 15.5 | 15.55 | 15.55 | -0.9 (-5.47%) | 9,500 |
| 12 Nov 2002 | INR | 16.3 | 16.9 | 16.25 | 16.45 | 16.45 | -0.65 (-3.80%) | 4,063 |
| 11 Nov 2002 | INR | 18.5 | 18.5 | 17.1 | 17.1 | 17.1 | -2.15 (-11.17%) | 19,938 |
| 8 Nov 2002 | INR | 18.55 | 19.75 | 18.55 | 19.25 | 19.25 | +0.65 (+3.49%) | 16,143 |
| 7 Nov 2002 | INR | 19 | 19.45 | 18.6 | 18.6 | 18.6 | -0.7 (-3.63%) | 2,947 |
| 5 Nov 2002 | INR | 20.1 | 20.55 | 19.3 | 19.3 | 19.3 | -1.45 (-6.99%) | 1,812 |
