| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2003 | INR | 1,760 | 1,775.2 | 1,452 | 1,476.8 | 738.4 | -338 (-18.62%) | 552,739 |
| 24 Jan 2003 | INR | 2,000 | 2,019.2 | 1,733.2 | 1,814.8 | 907.4 | -221.2 (-10.86%) | 884,960 |
| 23 Jan 2003 | INR | 2,088 | 2,112 | 2,024 | 2,036 | 1,018 | -79.2 (-3.74%) | 117,639 |
| 22 Jan 2003 | INR | 2,159.2 | 2,192 | 2,084 | 2,115.2 | 1,057.6 | -34.8 (-1.62%) | 226,655 |
| 21 Jan 2003 | INR | 2,368 | 2,368 | 2,133.2 | 2,150 | 1,075 | -123.2 (-5.42%) | 446,891 |
| 20 Jan 2003 | INR | 2,237.6 | 2,308 | 2,237.6 | 2,273.2 | 1,136.6 | +31.6 (+1.41%) | 313,457 |
| 17 Jan 2003 | INR | 2,299.2 | 2,304 | 2,228.4 | 2,241.6 | 1,120.8 | -53.6 (-2.34%) | 117,641 |
| 16 Jan 2003 | INR | 2,301.6 | 2,325.6 | 2,267.2 | 2,295.2 | 1,147.6 | +15.6 (+0.68%) | 177,369 |
| 15 Jan 2003 | INR | 2,283.2 | 2,333.6 | 2,220 | 2,279.6 | 1,139.8 | +21.6 (+0.96%) | 353,409 |
| 14 Jan 2003 | INR | 2,320 | 2,352 | 2,244.8 | 2,258 | 1,129 | -76 (-3.26%) | 385,690 |
| 13 Jan 2003 | INR | 2,115.6 | 2,400 | 2,104 | 2,334 | 1,167 | +241.6 (+11.55%) | 773,967 |
| 10 Jan 2003 | INR | 2,184 | 2,206.4 | 2,080.8 | 2,092.4 | 1,046.2 | -53.2 (-2.48%) | 308,509 |
| 9 Jan 2003 | INR | 2,096.8 | 2,184 | 2,080 | 2,145.6 | 1,072.8 | +59.2 (+2.84%) | 360,528 |
| 8 Jan 2003 | INR | 2,067.2 | 2,135.2 | 2,067.2 | 2,086.4 | 1,043.2 | +29.2 (+1.42%) | 261,505 |
| 7 Jan 2003 | INR | 2,120 | 2,132 | 2,045.2 | 2,057.2 | 1,028.6 | -43.2 (-2.06%) | 172,305 |
| 6 Jan 2003 | INR | 2,195.6 | 2,207.2 | 2,090.8 | 2,100.4 | 1,050.2 | -85.6 (-3.92%) | 167,620 |
| 3 Jan 2003 | INR | 2,216 | 2,234.8 | 2,177.6 | 2,186 | 1,093 | -7.2 (-0.33%) | 91,626 |
| 2 Jan 2003 | INR | 2,248 | 2,260 | 2,177.6 | 2,193.2 | 1,096.6 | -46.4 (-2.07%) | 162,158 |
| 1 Jan 2003 | INR | 2,240.4 | 2,260.4 | 2,225.6 | 2,239.6 | 1,119.8 | +7.2 (+0.32%) | 77,816 |
| 31 Dec 2002 | INR | 2,254.4 | 2,276.8 | 2,225.2 | 2,232.4 | 1,116.2 | -1.2 (-0.05%) | 154,782 |
| 30 Dec 2002 | INR | 2,249.2 | 2,251.2 | 2,214 | 2,233.6 | 1,116.8 | -2 (-0.09%) | 147,192 |
| 27 Dec 2002 | INR | 2,277.6 | 2,297.6 | 2,226.4 | 2,235.6 | 1,117.8 | -31.6 (-1.39%) | 153,776 |
| 26 Dec 2002 | INR | 2,280 | 2,318.4 | 2,256 | 2,267.2 | 1,133.6 | -6.4 (-0.28%) | 232,400 |
| 25 Dec 2002 | INR | 2,273.6 | 2,273.6 | 2,273.6 | 2,273.6 | 1,136.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 2,220 | 2,287.2 | 2,216 | 2,273.6 | 1,136.8 | +48.4 (+2.18%) | 397,509 |
| 23 Dec 2002 | INR | 2,320 | 2,320 | 2,209.2 | 2,225.2 | 1,112.6 | -73.6 (-3.20%) | 206,783 |
| 20 Dec 2002 | INR | 2,349.6 | 2,368 | 2,264.4 | 2,298.8 | 1,149.4 | -46 (-1.96%) | 450,984 |
| 19 Dec 2002 | INR | 2,315.2 | 2,366.4 | 2,308.4 | 2,344.8 | 1,172.4 | -1.6 (-0.07%) | 223,040 |
| 18 Dec 2002 | INR | 2,256 | 2,376 | 2,248.8 | 2,346.4 | 1,173.2 | +86.8 (+3.84%) | 673,681 |
| 17 Dec 2002 | INR | 2,343.6 | 2,353.6 | 2,240.8 | 2,259.6 | 1,129.8 | -62.4 (-2.69%) | 313,661 |
