| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | INR | 139.32 | 143.46 | 138.06 | 142.68 | 138.5673 | +0.54 (+0.38%) | 828,516 |
| 7 Jan 2003 | INR | 142.5 | 144 | 138.78 | 142.14 | 138.0429 | -0.24 (-0.17%) | 1,743,540 |
| 6 Jan 2003 | INR | 147 | 147.48 | 141.12 | 142.38 | 138.276 | -2.04 (-1.41%) | 1,238,364 |
| 3 Jan 2003 | INR | 143.64 | 148.26 | 120 | 144.42 | 140.2572 | +0.54 (+0.38%) | 3,181,140 |
| 2 Jan 2003 | INR | 148.74 | 148.98 | 143.1 | 143.88 | 139.7327 | -3.3 (-2.24%) | 2,091,348 |
| 1 Jan 2003 | INR | 142.26 | 148.56 | 141.24 | 147.18 | 142.9376 | +5.4 (+3.81%) | 1,824,288 |
| 31 Dec 2002 | INR | 140.52 | 143.52 | 140.52 | 141.78 | 137.6933 | -0.96 (-0.67%) | 377,280 |
| 30 Dec 2002 | INR | 137.76 | 144.72 | 135.48 | 142.74 | 138.6256 | -1.5 (-1.04%) | 1,443,660 |
| 27 Dec 2002 | INR | 144.06 | 147.78 | 143.52 | 144.24 | 140.0824 | +0.96 (+0.67%) | 1,770,012 |
| 26 Dec 2002 | INR | 141.48 | 145.56 | 141.48 | 143.28 | 139.15 | +1.02 (+0.72%) | 736,044 |
| 25 Dec 2002 | INR | 142.26 | 142.26 | 142.26 | 142.26 | 138.1594 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 141.54 | 142.98 | 139.38 | 142.26 | 138.1594 | +1.62 (+1.15%) | 732,120 |
| 23 Dec 2002 | INR | 136.02 | 143.52 | 136.02 | 140.64 | 136.5861 | -0.42 (-0.30%) | 981,072 |
| 20 Dec 2002 | INR | 136.02 | 142.44 | 136.02 | 141.06 | 136.994 | +4.02 (+2.93%) | 812,148 |
| 19 Dec 2002 | INR | 153 | 153 | 132.6 | 137.04 | 133.0899 | -4.26 (-3.01%) | 1,673,256 |
| 18 Dec 2002 | INR | 142.02 | 143.76 | 140.28 | 141.3 | 137.2271 | -1.32 (-0.93%) | 907,944 |
| 17 Dec 2002 | INR | 148.02 | 148.98 | 141.6 | 142.62 | 138.5091 | -5.16 (-3.49%) | 1,552,596 |
| 16 Dec 2002 | INR | 154.98 | 154.98 | 147.06 | 147.78 | 143.5203 | -0.96 (-0.65%) | 2,860,908 |
| 13 Dec 2002 | INR | 149.52 | 154.98 | 148.02 | 148.74 | 144.4526 | +2.1 (+1.43%) | 2,924,340 |
| 12 Dec 2002 | INR | 150 | 154.5 | 145.62 | 146.64 | 142.4132 | +15.24 (+11.60%) | 8,540,832 |
| 11 Dec 2002 | INR | 130.98 | 135.24 | 130.02 | 131.4 | 127.6125 | +0.42 (+0.32%) | 2,148,648 |
| 10 Dec 2002 | INR | 129.84 | 132.48 | 124.14 | 130.98 | 127.2046 | +0.48 (+0.37%) | 4,242,732 |
| 9 Dec 2002 | INR | 149.52 | 150 | 118.62 | 130.5 | 126.7384 | -13.86 (-9.60%) | 11,244,708 |
| 6 Dec 2002 | INR | 135.48 | 144.36 | 135.48 | 144.36 | 140.1989 | +24.06 (+20.00%) | 8,411,028 |
| 5 Dec 2002 | INR | 124.98 | 126 | 118.5 | 120.3 | 116.8324 | -0.78 (-0.64%) | 3,184,104 |
| 4 Dec 2002 | INR | 114 | 124.02 | 112.98 | 121.08 | 117.5899 | +4.26 (+3.65%) | 2,333,532 |
| 3 Dec 2002 | INR | 119.94 | 123.42 | 115.02 | 116.82 | 113.4527 | -1.86 (-1.57%) | 3,601,776 |
| 2 Dec 2002 | INR | 112.5 | 121.02 | 111 | 118.68 | 115.2591 | +8.94 (+8.15%) | 3,933,972 |
| 29 Nov 2002 | INR | 108 | 111.48 | 108 | 109.74 | 106.5768 | +2.76 (+2.58%) | 1,965,888 |
| 28 Nov 2002 | INR | 109.92 | 110.52 | 106.62 | 106.98 | 103.8964 | -1.38 (-1.27%) | 1,114,908 |
