| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2003 | INR | 142.5 | 142.5 | 139.02 | 139.5 | 135.479 | -1.5 (-1.06%) | 390,708 |
| 18 Feb 2003 | INR | 142.92 | 143.1 | 140.52 | 141 | 136.9357 | -0.9 (-0.63%) | 471,264 |
| 17 Feb 2003 | INR | 143.88 | 143.88 | 141.48 | 141.9 | 137.8098 | +1.62 (+1.15%) | 357,528 |
| 14 Feb 2003 | INR | 142.5 | 144 | 139.5 | 140.28 | 136.2365 | -2.04 (-1.43%) | 294,816 |
| 13 Feb 2003 | INR | 142.32 | 142.32 | 142.32 | 142.32 | 138.2177 | 0.0 (0.0%) | 0 |
| 12 Feb 2003 | INR | 144.48 | 145.02 | 139.98 | 142.32 | 138.2177 | -3.96 (-2.71%) | 577,788 |
| 11 Feb 2003 | INR | 145.98 | 148.02 | 145.62 | 146.28 | 142.0636 | +0.18 (+0.12%) | 564,768 |
| 10 Feb 2003 | INR | 146.94 | 148.98 | 145.5 | 146.1 | 141.8887 | +0.3 (+0.21%) | 545,196 |
| 7 Feb 2003 | INR | 146.04 | 146.76 | 144.6 | 145.8 | 141.5974 | +0.18 (+0.12%) | 500,568 |
| 6 Feb 2003 | INR | 144.96 | 147.24 | 143.52 | 145.62 | 141.4226 | +1.62 (+1.13%) | 1,193,340 |
| 5 Feb 2003 | INR | 149.52 | 152.22 | 143.04 | 144 | 139.8493 | -3.48 (-2.36%) | 2,698,332 |
| 4 Feb 2003 | INR | 139.98 | 148.68 | 139.02 | 147.48 | 143.229 | +8.1 (+5.81%) | 1,798,284 |
| 3 Feb 2003 | INR | 138.54 | 139.98 | 137.52 | 139.38 | 135.3624 | +3.24 (+2.38%) | 202,344 |
| 31 Jan 2003 | INR | 137.52 | 139.5 | 135 | 136.14 | 132.2158 | -4.08 (-2.91%) | 453,996 |
| 30 Jan 2003 | INR | 141.78 | 142.5 | 139.56 | 140.22 | 136.1782 | -1.32 (-0.93%) | 234,792 |
| 29 Jan 2003 | INR | 140.58 | 144.36 | 139.98 | 141.54 | 137.4602 | +1.32 (+0.94%) | 617,520 |
| 28 Jan 2003 | INR | 139.08 | 142.5 | 139.02 | 140.22 | 136.1782 | +2.7 (+1.96%) | 781,044 |
| 27 Jan 2003 | INR | 144 | 147.48 | 135.9 | 137.52 | 133.5561 | -2.58 (-1.84%) | 986,244 |
| 24 Jan 2003 | INR | 144.48 | 144.72 | 139.08 | 140.1 | 136.0617 | -3.3 (-2.30%) | 406,944 |
| 23 Jan 2003 | INR | 144.96 | 145.5 | 142.56 | 143.4 | 139.2666 | -1.74 (-1.20%) | 256,584 |
| 22 Jan 2003 | INR | 147.42 | 147.42 | 144 | 145.14 | 140.9564 | -0.72 (-0.49%) | 320,880 |
| 21 Jan 2003 | INR | 150.48 | 152.52 | 145.02 | 145.86 | 141.6557 | -0.78 (-0.53%) | 755,904 |
| 20 Jan 2003 | INR | 148.02 | 150 | 145.62 | 146.64 | 142.4132 | -0.6 (-0.41%) | 907,896 |
| 17 Jan 2003 | INR | 150.9 | 152.46 | 146.04 | 147.24 | 142.9959 | -1.14 (-0.77%) | 1,097,844 |
| 16 Jan 2003 | INR | 143.34 | 150 | 142.2 | 148.38 | 144.103 | +5.22 (+3.65%) | 1,116,516 |
| 15 Jan 2003 | INR | 145.02 | 145.02 | 142.62 | 143.16 | 139.0335 | -0.72 (-0.50%) | 195,444 |
| 14 Jan 2003 | INR | 142.26 | 144.36 | 142.26 | 143.88 | 139.7327 | +0.72 (+0.50%) | 368,148 |
| 13 Jan 2003 | INR | 141.24 | 144 | 141.06 | 143.16 | 139.0335 | +1.08 (+0.76%) | 589,752 |
| 10 Jan 2003 | INR | 144.78 | 144.78 | 141.12 | 142.08 | 137.9846 | -0.9 (-0.63%) | 542,796 |
| 9 Jan 2003 | INR | 142.5 | 144.9 | 142.5 | 142.98 | 138.8587 | +0.3 (+0.21%) | 435,648 |
