| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2003 | INR | 28.05 | 28.05 | 27.75 | 27.8 | 5.56 | 0.0 (0.0%) | 226,625 |
| 6 Jan 2003 | INR | 28 | 28 | 27.8 | 27.8 | 5.56 | -0.05 (-0.18%) | 282,250 |
| 3 Jan 2003 | INR | 27.75 | 28.3 | 27.75 | 27.85 | 5.57 | -0.15 (-0.54%) | 338,750 |
| 2 Jan 2003 | INR | 28.5 | 28.5 | 27.8 | 28 | 5.6 | +0.05 (+0.18%) | 197,475 |
| 1 Jan 2003 | INR | 28 | 28.6 | 27.8 | 27.95 | 5.59 | -0.05 (-0.18%) | 74,250 |
| 31 Dec 2002 | INR | 28.1 | 28.1 | 27.65 | 28 | 5.6 | +0.1 (+0.36%) | 91,000 |
| 30 Dec 2002 | INR | 28 | 28 | 27.75 | 27.9 | 5.58 | -0.05 (-0.18%) | 94,000 |
| 27 Dec 2002 | INR | 27.75 | 28.3 | 27.75 | 27.95 | 5.59 | +0.1 (+0.36%) | 751,075 |
| 26 Dec 2002 | INR | 30.8 | 30.8 | 27.8 | 27.85 | 5.57 | +0.15 (+0.54%) | 267,825 |
| 25 Dec 2002 | INR | 27.7 | 27.7 | 27.7 | 27.7 | 5.54 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 25.6 | 27.75 | 25.6 | 27.7 | 5.54 | -0.05 (-0.18%) | 178,650 |
| 23 Dec 2002 | INR | 27.7 | 28 | 27.7 | 27.75 | 5.55 | -0.25 (-0.89%) | 183,750 |
| 20 Dec 2002 | INR | 28 | 28 | 27.7 | 28 | 5.6 | 0.0 (0.0%) | 213,250 |
| 19 Dec 2002 | INR | 25.5 | 28 | 25.5 | 28 | 5.6 | +0.5 (+1.82%) | 74,800 |
| 18 Dec 2002 | INR | 27.25 | 27.7 | 27.25 | 27.5 | 5.5 | +0.05 (+0.18%) | 50,700 |
| 17 Dec 2002 | INR | 28.2 | 28.2 | 27.25 | 27.45 | 5.49 | -0.15 (-0.54%) | 50,000 |
| 16 Dec 2002 | INR | 26.55 | 28.65 | 26.55 | 27.6 | 5.52 | -0.4 (-1.43%) | 262,275 |
| 13 Dec 2002 | INR | 27.9 | 28 | 27.85 | 28 | 5.6 | +0.25 (+0.90%) | 195,250 |
| 12 Dec 2002 | INR | 28.05 | 29.25 | 27.5 | 27.75 | 5.55 | -0.2 (-0.72%) | 587,925 |
| 11 Dec 2002 | INR | 27.8 | 28.2 | 27.6 | 27.95 | 5.59 | +0.2 (+0.72%) | 157,250 |
| 10 Dec 2002 | INR | 28 | 28 | 27.5 | 27.75 | 5.55 | -0.2 (-0.72%) | 81,000 |
| 9 Dec 2002 | INR | 28.2 | 28.9 | 27.85 | 27.95 | 5.59 | -0.05 (-0.18%) | 306,775 |
| 6 Dec 2002 | INR | 28.4 | 28.4 | 27.9 | 28 | 5.6 | 0.0 (0.0%) | 247,550 |
| 5 Dec 2002 | INR | 28.05 | 28.75 | 27.9 | 28 | 5.6 | 0.0 (0.0%) | 500,725 |
| 4 Dec 2002 | INR | 27.75 | 28.05 | 27.75 | 28 | 5.6 | +0.05 (+0.18%) | 21,775 |
| 3 Dec 2002 | INR | 29 | 29 | 27.6 | 27.95 | 5.59 | -0.6 (-2.10%) | 315,475 |
| 2 Dec 2002 | INR | 27.7 | 29.65 | 27.7 | 28.55 | 5.71 | +0.95 (+3.44%) | 237,200 |
| 29 Nov 2002 | INR | 27.6 | 27.6 | 27.6 | 27.6 | 5.52 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 27.25 | 27.8 | 27.25 | 27.6 | 5.52 | +0.35 (+1.28%) | 68,850 |
| 27 Nov 2002 | INR | 27.1 | 27.75 | 27.1 | 27.25 | 5.45 | -0.35 (-1.27%) | 71,750 |
