| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2002 | INR | 15.5 | 16.4 | 15.35 | 16.05 | 3.21 | +0.65 (+4.22%) | 256,785 |
| 30 Dec 2002 | INR | 15 | 15.8 | 15 | 15.4 | 3.08 | +0.1 (+0.65%) | 86,090 |
| 27 Dec 2002 | INR | 16 | 16.1 | 15.15 | 15.3 | 3.06 | -0.65 (-4.08%) | 117,145 |
| 26 Dec 2002 | INR | 16.2 | 16.35 | 15.85 | 15.95 | 3.19 | -0.05 (-0.31%) | 155,945 |
| 25 Dec 2002 | INR | 16 | 16 | 16 | 16 | 3.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 15.95 | 16.3 | 15.7 | 16 | 3.2 | +0.1 (+0.63%) | 149,185 |
| 23 Dec 2002 | INR | 16.5 | 16.75 | 15.55 | 15.9 | 3.18 | -0.4 (-2.45%) | 588,445 |
| 20 Dec 2002 | INR | 14.5 | 16.85 | 14.5 | 16.3 | 3.26 | +1.9 (+13.19%) | 1,199,070 |
| 19 Dec 2002 | INR | 13.9 | 14.5 | 13.9 | 14.4 | 2.88 | +0.35 (+2.49%) | 139,010 |
| 18 Dec 2002 | INR | 14.15 | 14.7 | 14 | 14.05 | 2.81 | -0.35 (-2.43%) | 145,580 |
| 17 Dec 2002 | INR | 14.85 | 15 | 14.25 | 14.4 | 2.88 | 0.0 (0.0%) | 83,680 |
| 16 Dec 2002 | INR | 15 | 15.1 | 14.25 | 14.4 | 2.88 | -0.45 (-3.03%) | 109,425 |
| 13 Dec 2002 | INR | 14.6 | 15.25 | 14.6 | 14.85 | 2.97 | +0.05 (+0.34%) | 84,600 |
| 12 Dec 2002 | INR | 15.3 | 15.3 | 14.7 | 14.8 | 2.96 | -0.3 (-1.99%) | 126,775 |
| 11 Dec 2002 | INR | 15.5 | 15.55 | 15 | 15.1 | 3.02 | +0.1 (+0.67%) | 97,975 |
| 10 Dec 2002 | INR | 15.75 | 15.75 | 14.8 | 15 | 3 | -0.5 (-3.23%) | 132,145 |
| 9 Dec 2002 | INR | 16.5 | 16.5 | 15.25 | 15.5 | 3.1 | -0.3 (-1.90%) | 210,270 |
| 6 Dec 2002 | INR | 15.2 | 16.2 | 15.2 | 15.8 | 3.16 | +0.75 (+4.98%) | 309,685 |
| 5 Dec 2002 | INR | 15.6 | 15.75 | 15 | 15.05 | 3.01 | -0.35 (-2.27%) | 214,475 |
| 4 Dec 2002 | INR | 15.35 | 15.6 | 15.15 | 15.4 | 3.08 | -0.25 (-1.60%) | 148,925 |
| 3 Dec 2002 | INR | 16.4 | 16.5 | 15.5 | 15.65 | 3.13 | -0.7 (-4.28%) | 289,490 |
| 2 Dec 2002 | INR | 16.25 | 16.7 | 16.05 | 16.35 | 3.27 | +1.45 (+9.73%) | 361,440 |
| 29 Nov 2002 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 2.98 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 14.6 | 15.1 | 14.6 | 14.9 | 2.98 | +0.25 (+1.71%) | 90,215 |
| 27 Nov 2002 | INR | 15.55 | 15.55 | 14.6 | 14.65 | 2.93 | -0.8 (-5.18%) | 153,565 |
| 26 Nov 2002 | INR | 15 | 15.65 | 14.75 | 15.45 | 3.09 | +0.7 (+4.75%) | 180,900 |
| 25 Nov 2002 | INR | 14.7 | 15.15 | 14.7 | 14.75 | 2.95 | +0.15 (+1.03%) | 77,855 |
| 22 Nov 2002 | INR | 14.65 | 15.15 | 14.4 | 14.6 | 2.92 | +0.05 (+0.34%) | 228,320 |
| 21 Nov 2002 | INR | 15.3 | 15.65 | 14.5 | 14.55 | 2.91 | -0.45 (-3%) | 306,140 |
| 20 Nov 2002 | INR | 13.7 | 15.75 | 13.7 | 15 | 3 | +1.05 (+7.53%) | 702,465 |
