| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | INR | 24.09 | 24.43 | 23.88 | 24.02 | 24.02 | +0.14 (+0.59%) | 446,390 |
| 7 Jan 2003 | INR | 23.7 | 24.05 | 23.7 | 23.88 | 23.88 | +0.18 (+0.76%) | 136,903 |
| 6 Jan 2003 | INR | 23.8 | 24.19 | 23.65 | 23.7 | 23.7 | -0.18 (-0.75%) | 336,028 |
| 3 Jan 2003 | INR | 24.26 | 24.41 | 23.76 | 23.88 | 23.88 | -0.06 (-0.25%) | 329,550 |
| 2 Jan 2003 | INR | 25 | 25 | 23.84 | 23.94 | 23.94 | -0.71 (-2.88%) | 958,265 |
| 1 Jan 2003 | INR | 24.73 | 25.02 | 24.5 | 24.65 | 24.65 | +0.19 (+0.78%) | 213,422 |
| 31 Dec 2002 | INR | 24.63 | 25.05 | 24.24 | 24.46 | 24.46 | -0.04 (-0.16%) | 813,375 |
| 30 Dec 2002 | INR | 23.7 | 24.74 | 23.7 | 24.5 | 24.5 | -0.35 (-1.41%) | 247,509 |
| 27 Dec 2002 | INR | 25.44 | 25.49 | 24.76 | 24.85 | 24.85 | -0.26 (-1.04%) | 731,840 |
| 26 Dec 2002 | INR | 24.44 | 25.28 | 24.32 | 25.11 | 25.11 | +0.32 (+1.29%) | 305,887 |
| 24 Dec 2002 | INR | 24.52 | 25.23 | 23.96 | 24.79 | 24.79 | +0.61 (+2.52%) | 694,218 |
| 23 Dec 2002 | INR | 25.01 | 25.01 | 23.93 | 24.18 | 24.18 | -0.53 (-2.14%) | 1,144,865 |
| 20 Dec 2002 | INR | 25.18 | 26.45 | 24.53 | 24.71 | 24.71 | -0.46 (-1.83%) | 1,015,125 |
| 19 Dec 2002 | INR | 26.03 | 26.29 | 24.96 | 25.17 | 25.17 | -0.79 (-3.04%) | 1,639,959 |
| 18 Dec 2002 | INR | 27.36 | 27.72 | 25.71 | 25.96 | 25.96 | -1.62 (-5.87%) | 804,206 |
| 17 Dec 2002 | INR | 28.79 | 28.8 | 27.36 | 27.58 | 27.58 | -1.25 (-4.34%) | 1,546,668 |
| 16 Dec 2002 | INR | 25.6 | 29.9 | 25.6 | 28.83 | 28.83 | -0.08 (-0.28%) | 1,207,359 |
| 13 Dec 2002 | INR | 27.84 | 29.17 | 24.94 | 28.91 | 28.91 | +1.5 (+5.47%) | 817,200 |
| 12 Dec 2002 | INR | 27.84 | 28 | 27.31 | 27.41 | 27.41 | -0.23 (-0.83%) | 262,753 |
| 11 Dec 2002 | INR | 27 | 27.74 | 26.88 | 27.64 | 27.64 | +0.67 (+2.48%) | 439,256 |
| 10 Dec 2002 | INR | 26.88 | 27.09 | 26.13 | 26.97 | 26.97 | +0.6 (+2.28%) | 420,319 |
| 9 Dec 2002 | INR | 28.75 | 28.8 | 25.92 | 26.37 | 26.37 | -1.74 (-6.19%) | 1,410,393 |
| 6 Dec 2002 | INR | 27.63 | 32 | 27.63 | 28.11 | 28.11 | +1.29 (+4.81%) | 2,013,243 |
| 5 Dec 2002 | INR | 27.4 | 27.73 | 26.67 | 26.82 | 26.82 | +0.08 (+0.30%) | 411,581 |
| 4 Dec 2002 | INR | 26.67 | 27.07 | 26.35 | 26.74 | 26.74 | +0.09 (+0.34%) | 135,094 |
| 3 Dec 2002 | INR | 26.96 | 27.41 | 26.51 | 26.65 | 26.65 | +0.05 (+0.19%) | 418,640 |
| 2 Dec 2002 | INR | 25.08 | 26.97 | 25.07 | 26.6 | 26.6 | +1.66 (+6.66%) | 1,130,549 |
| 29 Nov 2002 | INR | 24.97 | 25.07 | 24.54 | 24.94 | 24.94 | +0.14 (+0.56%) | 599,184 |
| 28 Nov 2002 | INR | 25.81 | 25.81 | 24.77 | 24.8 | 24.8 | -0.1 (-0.40%) | 152,222 |
| 27 Nov 2002 | INR | 25.17 | 25.17 | 24.84 | 24.9 | 24.9 | -0.06 (-0.24%) | 376,237 |
