| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2003 | INR | 259.25 | 261.75 | 250.75 | 251.75 | 251.75 | -6.9 (-2.67%) | 269,805 |
| 6 Jan 2003 | INR | 261.25 | 263.4 | 257.15 | 258.65 | 258.65 | -3.35 (-1.28%) | 143,267 |
| 3 Jan 2003 | INR | 261.15 | 263.5 | 261 | 262 | 262 | +0.9 (+0.34%) | 114,923 |
| 2 Jan 2003 | INR | 260.2 | 263.9 | 260 | 261.1 | 261.1 | -0.5 (-0.19%) | 263,023 |
| 1 Jan 2003 | INR | 265 | 267.9 | 260 | 261.6 | 261.6 | -6.6 (-2.46%) | 570,776 |
| 31 Dec 2002 | INR | 271.4 | 271.85 | 265.05 | 268.2 | 268.2 | -1.15 (-0.43%) | 107,848 |
| 30 Dec 2002 | INR | 272.35 | 272.5 | 267.65 | 269.35 | 269.35 | -0.4 (-0.15%) | 109,448 |
| 27 Dec 2002 | INR | 270.9 | 273.5 | 266.65 | 269.75 | 269.75 | -0.5 (-0.19%) | 250,539 |
| 26 Dec 2002 | INR | 270 | 274.9 | 268 | 270.25 | 270.25 | +1.85 (+0.69%) | 173,992 |
| 25 Dec 2002 | INR | 268.4 | 268.4 | 268.4 | 268.4 | 268.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 273.1 | 273.1 | 266.8 | 268.4 | 268.4 | -5.45 (-1.99%) | 428,497 |
| 23 Dec 2002 | INR | 276.5 | 276.5 | 272.5 | 273.85 | 273.85 | -5.25 (-1.88%) | 271,619 |
| 20 Dec 2002 | INR | 280 | 281.25 | 275.2 | 279.1 | 279.1 | -2.3 (-0.82%) | 164,132 |
| 19 Dec 2002 | INR | 280 | 285 | 274.7 | 281.4 | 281.4 | +3.25 (+1.17%) | 782,585 |
| 18 Dec 2002 | INR | 267.9 | 279.95 | 264.1 | 278.15 | 278.15 | +10.55 (+3.94%) | 509,791 |
| 17 Dec 2002 | INR | 270.1 | 271.9 | 265.25 | 267.6 | 267.6 | -0.8 (-0.30%) | 146,917 |
| 16 Dec 2002 | INR | 271.7 | 274.4 | 265 | 268.4 | 268.4 | -1.4 (-0.52%) | 477,617 |
| 13 Dec 2002 | INR | 262.55 | 273 | 261.25 | 269.8 | 269.8 | +9.4 (+3.61%) | 380,073 |
| 12 Dec 2002 | INR | 261 | 264 | 260 | 260.4 | 260.4 | -0.05 (-0.02%) | 223,280 |
| 11 Dec 2002 | INR | 267.9 | 267.9 | 259.95 | 260.45 | 260.45 | -2.95 (-1.12%) | 233,079 |
| 10 Dec 2002 | INR | 260 | 266.25 | 258 | 263.4 | 263.4 | +3.95 (+1.52%) | 469,044 |
| 9 Dec 2002 | INR | 258 | 269.45 | 258 | 259.45 | 259.45 | -6.5 (-2.44%) | 437,418 |
| 6 Dec 2002 | INR | 277 | 278.95 | 254.65 | 265.95 | 265.95 | -9.9 (-3.59%) | 1,253,372 |
| 5 Dec 2002 | INR | 270 | 277 | 269 | 275.85 | 275.85 | +6.35 (+2.36%) | 203,107 |
| 4 Dec 2002 | INR | 279 | 280.9 | 267.05 | 269.5 | 269.5 | -12.95 (-4.58%) | 473,822 |
| 3 Dec 2002 | INR | 290 | 292.65 | 281.6 | 282.45 | 282.45 | -4.55 (-1.59%) | 317,099 |
| 2 Dec 2002 | INR | 289 | 293 | 283.1 | 287 | 287 | +0.85 (+0.30%) | 339,824 |
| 29 Nov 2002 | INR | 290 | 293.95 | 284 | 286.15 | 286.15 | -2.3 (-0.80%) | 347,933 |
| 28 Nov 2002 | INR | 286 | 290 | 281.8 | 288.45 | 288.45 | +8.65 (+3.09%) | 350,652 |
| 27 Nov 2002 | INR | 287.05 | 287.95 | 274.5 | 279.8 | 279.8 | -8.3 (-2.88%) | 455,129 |
