| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | INR | 56.3 | 57.6 | 56.2 | 56.7 | 11.34 | +0.8 (+1.43%) | 1,628,820 |
| 7 Jan 2003 | INR | 57 | 57 | 55.5 | 55.9 | 11.18 | -0.1 (-0.18%) | 1,450,500 |
| 6 Jan 2003 | INR | 57.8 | 57.8 | 55.4 | 56 | 11.2 | -0.3 (-0.53%) | 1,199,160 |
| 3 Jan 2003 | INR | 57.4 | 57.5 | 56 | 56.3 | 11.26 | -0.2 (-0.35%) | 2,013,060 |
| 2 Jan 2003 | INR | 58.6 | 58.6 | 56.2 | 56.5 | 11.3 | -1 (-1.74%) | 2,533,560 |
| 1 Jan 2003 | INR | 58.2 | 58.5 | 57.2 | 57.5 | 11.5 | -0.5 (-0.86%) | 5,236,080 |
| 31 Dec 2002 | INR | 55.8 | 58.8 | 55.7 | 58 | 11.6 | +2 (+3.57%) | 15,318,840 |
| 30 Dec 2002 | INR | 55.8 | 56.8 | 55 | 56 | 11.2 | -1 (-1.75%) | 2,475,300 |
| 27 Dec 2002 | INR | 56.5 | 58 | 55.9 | 57 | 11.4 | +1.3 (+2.33%) | 7,488,720 |
| 26 Dec 2002 | INR | 55 | 56.7 | 54.8 | 55.7 | 11.14 | +0.7 (+1.27%) | 6,989,460 |
| 25 Dec 2002 | INR | 55 | 55 | 55 | 55 | 11 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 53.5 | 55.8 | 53.5 | 55 | 11 | +1.7 (+3.19%) | 12,781,920 |
| 23 Dec 2002 | INR | 50.6 | 54.6 | 50.2 | 53.3 | 10.66 | +3.1 (+6.18%) | 11,319,780 |
| 20 Dec 2002 | INR | 50 | 50.8 | 49.8 | 50.2 | 10.04 | +0.3 (+0.60%) | 1,278,000 |
| 19 Dec 2002 | INR | 49.3 | 50.2 | 49 | 49.9 | 9.98 | +0.3 (+0.60%) | 679,200 |
| 18 Dec 2002 | INR | 49.3 | 50 | 49.3 | 49.6 | 9.92 | +0.1 (+0.20%) | 606,720 |
| 17 Dec 2002 | INR | 50.5 | 50.8 | 49.2 | 49.5 | 9.9 | -1.2 (-2.37%) | 1,106,520 |
| 16 Dec 2002 | INR | 51.3 | 52 | 50.2 | 50.7 | 10.14 | +0.2 (+0.40%) | 4,462,200 |
| 13 Dec 2002 | INR | 49.7 | 50.8 | 48.9 | 50.5 | 10.1 | +1.4 (+2.85%) | 2,166,240 |
| 12 Dec 2002 | INR | 49 | 49.5 | 48.3 | 49.1 | 9.82 | +0.3 (+0.61%) | 661,980 |
| 11 Dec 2002 | INR | 48.8 | 49 | 46.7 | 48.8 | 9.76 | +0.5 (+1.04%) | 1,947,480 |
| 10 Dec 2002 | INR | 47.3 | 48.7 | 47.2 | 48.3 | 9.66 | +0.4 (+0.84%) | 1,084,620 |
| 9 Dec 2002 | INR | 50 | 50 | 47.5 | 47.9 | 9.58 | -1.5 (-3.04%) | 1,862,400 |
| 6 Dec 2002 | INR | 49.7 | 49.7 | 48.8 | 49.4 | 9.88 | +0.3 (+0.61%) | 1,365,960 |
| 5 Dec 2002 | INR | 49.1 | 49.7 | 48.9 | 49.1 | 9.82 | +0.2 (+0.41%) | 1,028,100 |
| 4 Dec 2002 | INR | 49.1 | 49.8 | 48.8 | 48.9 | 9.78 | -0.2 (-0.41%) | 1,135,080 |
| 3 Dec 2002 | INR | 50.8 | 51.2 | 48.9 | 49.1 | 9.82 | -1.6 (-3.16%) | 2,684,040 |
| 2 Dec 2002 | INR | 50.9 | 52 | 50 | 50.7 | 10.14 | -0.2 (-0.39%) | 4,458,300 |
| 29 Nov 2002 | INR | 49.3 | 51.2 | 49.3 | 50.9 | 10.18 | +1.3 (+2.62%) | 4,064,520 |
| 28 Nov 2002 | INR | 49.5 | 49.8 | 49 | 49.6 | 9.92 | +0.7 (+1.43%) | 2,296,200 |
