| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2002 | INR | 2,452.4 | 2,470.4 | 2,303.2 | 2,322 | 1,161 | -112 (-4.60%) | 389,248 |
| 13 Dec 2002 | INR | 2,317.6 | 2,455.2 | 2,292.4 | 2,434 | 1,217 | +142.4 (+6.21%) | 941,370 |
| 12 Dec 2002 | INR | 2,320 | 2,347.6 | 2,277.6 | 2,291.6 | 1,145.8 | -17.2 (-0.74%) | 296,786 |
| 11 Dec 2002 | INR | 2,420.4 | 2,438.4 | 2,253.6 | 2,308.8 | 1,154.4 | -34 (-1.45%) | 724,173 |
| 10 Dec 2002 | INR | 2,320 | 2,360 | 2,249.2 | 2,342.8 | 1,171.4 | +80.4 (+3.55%) | 605,855 |
| 9 Dec 2002 | INR | 2,224 | 2,328 | 2,188 | 2,262.4 | 1,131.2 | +85.2 (+3.91%) | 439,320 |
| 6 Dec 2002 | INR | 2,168 | 2,198.8 | 2,152 | 2,177.2 | 1,088.6 | +30.4 (+1.42%) | 190,229 |
| 5 Dec 2002 | INR | 2,114.8 | 2,172.8 | 2,112 | 2,146.8 | 1,073.4 | +34.4 (+1.63%) | 242,125 |
| 4 Dec 2002 | INR | 2,176.8 | 2,176.8 | 2,100.8 | 2,112.4 | 1,056.2 | -85.2 (-3.88%) | 164,223 |
| 3 Dec 2002 | INR | 2,280 | 2,318 | 2,147.2 | 2,197.6 | 1,098.8 | -47.6 (-2.12%) | 419,052 |
| 2 Dec 2002 | INR | 2,186 | 2,269.2 | 2,186 | 2,245.2 | 1,122.6 | +58.8 (+2.69%) | 402,051 |
| 29 Nov 2002 | INR | 2,186.4 | 2,186.4 | 2,186.4 | 2,186.4 | 1,093.2 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 2,224 | 2,242.4 | 2,176.8 | 2,186.4 | 1,093.2 | +3.2 (+0.15%) | 368,031 |
| 27 Nov 2002 | INR | 2,089.2 | 2,196 | 2,088.8 | 2,183.2 | 1,091.6 | +96.4 (+4.62%) | 769,007 |
| 26 Nov 2002 | INR | 2,056.4 | 2,111.2 | 2,046.4 | 2,086.8 | 1,043.4 | +38 (+1.85%) | 335,776 |
| 25 Nov 2002 | INR | 2,078.4 | 2,090.4 | 2,028.4 | 2,048.8 | 1,024.4 | -28 (-1.35%) | 248,492 |
| 22 Nov 2002 | INR | 2,130.8 | 2,159.2 | 2,062 | 2,076.8 | 1,038.4 | -12 (-0.57%) | 296,515 |
| 21 Nov 2002 | INR | 2,057.6 | 2,111.6 | 2,034 | 2,088.8 | 1,044.4 | +59.2 (+2.92%) | 422,545 |
| 20 Nov 2002 | INR | 2,032 | 2,078.4 | 2,021.6 | 2,029.6 | 1,014.8 | +14.8 (+0.73%) | 242,181 |
| 19 Nov 2002 | INR | 2,014.8 | 2,014.8 | 2,014.8 | 2,014.8 | 1,007.4 | 0.0 (0.0%) | 0 |
| 18 Nov 2002 | INR | 2,000 | 2,039.2 | 1,969.6 | 2,014.8 | 1,007.4 | +37.2 (+1.88%) | 368,224 |
| 15 Nov 2002 | INR | 2,000.8 | 2,035.2 | 1,945.6 | 1,977.6 | 988.8 | -55.6 (-2.73%) | 693,148 |
| 14 Nov 2002 | INR | 2,014 | 2,088 | 2,000 | 2,033.2 | 1,016.6 | +25.6 (+1.28%) | 516,042 |
| 13 Nov 2002 | INR | 2,048 | 2,049.6 | 1,997.6 | 2,007.6 | 1,003.8 | -18 (-0.89%) | 243,265 |
| 12 Nov 2002 | INR | 2,000 | 2,035.6 | 1,974 | 2,025.6 | 1,012.8 | +8 (+0.40%) | 353,816 |
| 11 Nov 2002 | INR | 2,097.2 | 2,120 | 2,005.2 | 2,017.6 | 1,008.8 | -83.2 (-3.96%) | 350,651 |
| 8 Nov 2002 | INR | 2,048 | 2,114 | 2,024.8 | 2,100.8 | 1,050.4 | +32 (+1.55%) | 338,995 |
| 7 Nov 2002 | INR | 2,103.2 | 2,134 | 2,050 | 2,068.8 | 1,034.4 | -18.8 (-0.90%) | 299,816 |
| 6 Nov 2002 | INR | 2,087.6 | 2,087.6 | 2,087.6 | 2,087.6 | 1,043.8 | 0.0 (0.0%) | 0 |
| 5 Nov 2002 | INR | 2,112 | 2,134.4 | 2,064 | 2,087.6 | 1,043.8 | -7.2 (-0.34%) | 281,493 |
