| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | INR | 49.75 | 51.8 | 49.5 | 50.55 | 50.55 | +1.55 (+3.16%) | 63,918 |
| 7 Jan 2003 | INR | 47.5 | 49.2 | 47.5 | 49 | 49 | +1 (+2.08%) | 13,204 |
| 6 Jan 2003 | INR | 48.1 | 48.5 | 47 | 48 | 48 | +0.25 (+0.52%) | 11,577 |
| 3 Jan 2003 | INR | 48.15 | 48.8 | 47.55 | 47.75 | 47.75 | -0.35 (-0.73%) | 11,231 |
| 2 Jan 2003 | INR | 51.3 | 51.95 | 47.9 | 48.1 | 48.1 | -1.45 (-2.93%) | 39,136 |
| 1 Jan 2003 | INR | 51.9 | 51.9 | 49.15 | 49.55 | 49.55 | -1.25 (-2.46%) | 21,834 |
| 31 Dec 2002 | INR | 48.95 | 52.2 | 48.95 | 50.8 | 50.8 | +1.3 (+2.63%) | 152,653 |
| 30 Dec 2002 | INR | 46.5 | 49.5 | 46.35 | 49.5 | 49.5 | +2.25 (+4.76%) | 33,704 |
| 27 Dec 2002 | INR | 47.4 | 47.7 | 46.15 | 47.25 | 47.25 | +0.8 (+1.72%) | 38,428 |
| 26 Dec 2002 | INR | 47.8 | 47.8 | 46.4 | 46.45 | 46.45 | -0.25 (-0.54%) | 10,170 |
| 24 Dec 2002 | INR | 45.8 | 47.3 | 45.7 | 46.7 | 46.7 | +0.7 (+1.52%) | 12,073 |
| 23 Dec 2002 | INR | 48.8 | 48.9 | 45.2 | 46 | 46 | -1.9 (-3.97%) | 39,247 |
| 20 Dec 2002 | INR | 47.4 | 50.7 | 47.4 | 47.9 | 47.9 | +1.15 (+2.46%) | 139,049 |
| 19 Dec 2002 | INR | 42.25 | 48.4 | 42 | 46.75 | 46.75 | +4.75 (+11.31%) | 173,054 |
| 18 Dec 2002 | INR | 41.9 | 42.8 | 41.7 | 42 | 42 | +0.1 (+0.24%) | 10,914 |
| 17 Dec 2002 | INR | 41.8 | 42.15 | 41.7 | 41.9 | 41.9 | -0.15 (-0.36%) | 6,152 |
| 16 Dec 2002 | INR | 42.5 | 42.9 | 42.05 | 42.05 | 42.05 | -0.7 (-1.64%) | 10,953 |
| 13 Dec 2002 | INR | 42.6 | 43.6 | 42.4 | 42.75 | 42.75 | +0.15 (+0.35%) | 9,105 |
| 12 Dec 2002 | INR | 42.55 | 43.5 | 42.5 | 42.6 | 42.6 | -0.35 (-0.81%) | 7,809 |
| 11 Dec 2002 | INR | 44 | 44 | 42.3 | 42.95 | 42.95 | 0.0 (0.0%) | 9,668 |
| 10 Dec 2002 | INR | 42.95 | 44.2 | 42.85 | 42.95 | 42.95 | -1.1 (-2.50%) | 18,970 |
| 9 Dec 2002 | INR | 44.5 | 45.6 | 43.5 | 44.05 | 44.05 | -0.05 (-0.11%) | 24,064 |
| 6 Dec 2002 | INR | 42.85 | 46.45 | 42.85 | 44.1 | 44.1 | +1.05 (+2.44%) | 39,775 |
| 5 Dec 2002 | INR | 43 | 43.8 | 43 | 43.05 | 43.05 | +0.55 (+1.29%) | 21,900 |
| 4 Dec 2002 | INR | 41.6 | 43 | 41.4 | 42.5 | 42.5 | -0.55 (-1.28%) | 12,744 |
| 3 Dec 2002 | INR | 44 | 45.4 | 42.5 | 43.05 | 43.05 | -1.8 (-4.01%) | 28,639 |
| 2 Dec 2002 | INR | 44.1 | 45.25 | 44 | 44.85 | 44.85 | +1.8 (+4.18%) | 47,248 |
| 29 Nov 2002 | INR | 43.15 | 44 | 42.85 | 43.05 | 43.05 | +0.25 (+0.58%) | 31,561 |
| 28 Nov 2002 | INR | 41.75 | 43.2 | 41.65 | 42.8 | 42.8 | +1.3 (+3.13%) | 13,335 |
| 27 Nov 2002 | INR | 42.45 | 42.9 | 41.1 | 41.5 | 41.5 | -0.5 (-1.19%) | 24,161 |
