| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | INR | 181.1 | 187.8 | 181.1 | 185.9 | 37.18 | +1.4 (+0.76%) | 115,480 |
| 7 Jan 2003 | INR | 184.8 | 185 | 182.3 | 184.5 | 36.9 | +0.6 (+0.33%) | 34,140 |
| 6 Jan 2003 | INR | 189.9 | 189.9 | 183.3 | 183.9 | 36.78 | +0.2 (+0.11%) | 96,460 |
| 3 Jan 2003 | INR | 183.6 | 185.8 | 182 | 183.7 | 36.74 | +1.2 (+0.66%) | 52,040 |
| 2 Jan 2003 | INR | 184 | 184.9 | 182 | 182.5 | 36.5 | +0.7 (+0.39%) | 45,320 |
| 1 Jan 2003 | INR | 184 | 184 | 181.5 | 181.8 | 36.36 | +0.3 (+0.17%) | 37,280 |
| 31 Dec 2002 | INR | 182.5 | 183.3 | 180.2 | 181.5 | 36.3 | +0.6 (+0.33%) | 74,560 |
| 30 Dec 2002 | INR | 187.9 | 187.9 | 180.5 | 180.9 | 36.18 | -4.3 (-2.32%) | 129,870 |
| 27 Dec 2002 | INR | 186.7 | 190 | 184.7 | 185.2 | 37.04 | -0.8 (-0.43%) | 143,400 |
| 26 Dec 2002 | INR | 185 | 187.1 | 183.3 | 186 | 37.2 | +2.9 (+1.58%) | 67,090 |
| 25 Dec 2002 | INR | 183.1 | 183.1 | 183.1 | 183.1 | 36.62 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 183.5 | 186.9 | 182.7 | 183.1 | 36.62 | -0.3 (-0.16%) | 49,940 |
| 23 Dec 2002 | INR | 187.3 | 187.3 | 178 | 183.4 | 36.68 | -1.2 (-0.65%) | 91,860 |
| 20 Dec 2002 | INR | 189.8 | 189.9 | 184.1 | 184.6 | 36.92 | -2.2 (-1.18%) | 110,590 |
| 19 Dec 2002 | INR | 182.4 | 191 | 182.1 | 186.8 | 37.36 | +5.1 (+2.81%) | 259,760 |
| 18 Dec 2002 | INR | 176.3 | 183.7 | 176.3 | 181.7 | 36.34 | +6.6 (+3.77%) | 122,880 |
| 17 Dec 2002 | INR | 178.5 | 179 | 174.1 | 175.1 | 35.02 | -1 (-0.57%) | 52,670 |
| 16 Dec 2002 | INR | 179.5 | 180.5 | 175 | 176.1 | 35.22 | -1.9 (-1.07%) | 70,700 |
| 13 Dec 2002 | INR | 179 | 179.8 | 177.1 | 178 | 35.6 | -0.4 (-0.22%) | 52,960 |
| 12 Dec 2002 | INR | 178.1 | 180.9 | 178 | 178.4 | 35.68 | +0.3 (+0.17%) | 30,210 |
| 11 Dec 2002 | INR | 183.2 | 183.2 | 177 | 178.1 | 35.62 | -5 (-2.73%) | 107,790 |
| 10 Dec 2002 | INR | 182 | 186.5 | 182 | 183.1 | 36.62 | +0.1 (+0.05%) | 58,930 |
| 9 Dec 2002 | INR | 187.7 | 188.7 | 182 | 183 | 36.6 | -0.2 (-0.11%) | 52,140 |
| 6 Dec 2002 | INR | 186 | 187.8 | 183.2 | 183.2 | 36.64 | -2.5 (-1.35%) | 27,120 |
| 5 Dec 2002 | INR | 188.8 | 189.9 | 185 | 185.7 | 37.14 | +1.2 (+0.65%) | 74,570 |
| 4 Dec 2002 | INR | 182 | 187 | 182 | 184.5 | 36.9 | -2.8 (-1.49%) | 48,700 |
| 3 Dec 2002 | INR | 198.3 | 198.3 | 186 | 187.3 | 37.46 | -3.1 (-1.63%) | 149,830 |
| 2 Dec 2002 | INR | 184 | 191.3 | 183.9 | 190.4 | 38.08 | +9.7 (+5.37%) | 289,350 |
| 29 Nov 2002 | INR | 185 | 185 | 180 | 180.7 | 36.14 | -3.2 (-1.74%) | 57,550 |
| 28 Nov 2002 | INR | 181 | 184.7 | 180 | 183.9 | 36.78 | +3.3 (+1.83%) | 61,650 |
