| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2002 | INR | 54 | 55.35 | 53.55 | 54.9 | 5.49 | +1.05 (+1.95%) | 649,816 |
| 19 Dec 2002 | INR | 52.5 | 54.25 | 50.85 | 53.85 | 5.385 | +1.8 (+3.46%) | 567,748 |
| 18 Dec 2002 | INR | 50.1 | 52.55 | 49 | 52.05 | 5.205 | +2.45 (+4.94%) | 668,933 |
| 17 Dec 2002 | INR | 52.9 | 53.5 | 48.8 | 49.6 | 4.96 | -3 (-5.70%) | 509,229 |
| 16 Dec 2002 | INR | 55.25 | 56 | 52.25 | 52.6 | 5.26 | -1.25 (-2.32%) | 480,853 |
| 13 Dec 2002 | INR | 53.3 | 54.9 | 51.3 | 53.85 | 5.385 | +0.7 (+1.32%) | 551,141 |
| 12 Dec 2002 | INR | 54.5 | 55.95 | 52.75 | 53.15 | 5.315 | -1 (-1.85%) | 375,119 |
| 11 Dec 2002 | INR | 56.1 | 56.25 | 53.05 | 54.15 | 5.415 | -0.6 (-1.10%) | 312,654 |
| 10 Dec 2002 | INR | 56 | 56.3 | 53.8 | 54.75 | 5.475 | -2.15 (-3.78%) | 308,299 |
| 9 Dec 2002 | INR | 58.7 | 59.45 | 56 | 56.9 | 5.69 | -1.1 (-1.90%) | 504,826 |
| 6 Dec 2002 | INR | 58 | 60.25 | 57.1 | 58 | 5.8 | +0.5 (+0.87%) | 554,089 |
| 5 Dec 2002 | INR | 56.5 | 58.75 | 56.45 | 57.5 | 5.75 | +1.5 (+2.68%) | 550,293 |
| 4 Dec 2002 | INR | 55.1 | 58.15 | 55.1 | 56 | 5.6 | +0.35 (+0.63%) | 588,503 |
| 3 Dec 2002 | INR | 54.5 | 58.85 | 54.5 | 55.65 | 5.565 | +1.9 (+3.53%) | 1,294,986 |
| 2 Dec 2002 | INR | 56 | 57.4 | 53 | 53.75 | 5.375 | +7.5 (+16.22%) | 1,104,857 |
| 29 Nov 2002 | INR | 0 | 0 | 0 | 46.25 | 4.625 | -7.25 (-13.55%) | 0 |
| 28 Nov 2002 | INR | 50.6 | 54.85 | 50.4 | 53.5 | 5.35 | +3.75 (+7.54%) | 1,195,878 |
| 27 Nov 2002 | INR | 50.75 | 51.3 | 49 | 49.75 | 4.975 | -0.65 (-1.29%) | 543,475 |
| 26 Nov 2002 | INR | 51.75 | 52.4 | 50.15 | 50.4 | 5.04 | -0.7 (-1.37%) | 904,397 |
| 25 Nov 2002 | INR | 49.5 | 52.25 | 49.1 | 51.1 | 5.11 | +2.3 (+4.71%) | 1,474,014 |
| 22 Nov 2002 | INR | 47.25 | 49.9 | 45.55 | 48.8 | 4.88 | +2.55 (+5.51%) | 1,132,813 |
| 21 Nov 2002 | INR | 45.9 | 47.95 | 45.9 | 46.25 | 4.625 | +1.35 (+3.01%) | 897,843 |
| 20 Nov 2002 | INR | 40.4 | 46.65 | 40 | 44.9 | 4.49 | +4 (+9.78%) | 1,689,238 |
| 19 Nov 2002 | INR | 0 | 0 | 0 | 40.9 | 4.09 | 0.0 (0.0%) | 0 |
| 18 Nov 2002 | INR | 37.25 | 42.65 | 37.25 | 40.9 | 4.09 | +4.15 (+11.29%) | 1,114,212 |
| 15 Nov 2002 | INR | 36.2 | 37.15 | 35.5 | 36.75 | 3.675 | +1 (+2.80%) | 198,330 |
| 14 Nov 2002 | INR | 36 | 36.35 | 34.65 | 35.75 | 3.575 | +0.2 (+0.56%) | 105,844 |
| 13 Nov 2002 | INR | 33.95 | 36.35 | 33.65 | 35.55 | 3.555 | +2.05 (+6.12%) | 208,761 |
| 12 Nov 2002 | INR | 34.05 | 34.15 | 33.1 | 33.5 | 3.35 | -0.7 (-2.05%) | 59,834 |
| 11 Nov 2002 | INR | 35.2 | 35.3 | 34 | 34.2 | 3.42 | -0.85 (-2.43%) | 82,512 |
