| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2002 | INR | 169.5 | 174 | 167 | 171.2 | 171.2 | +4.8 (+2.88%) | 54,960 |
| 19 Dec 2002 | INR | 162 | 167.5 | 162 | 166.4 | 166.4 | +2.7 (+1.65%) | 17,814 |
| 18 Dec 2002 | INR | 163.85 | 164.95 | 162 | 163.7 | 163.7 | +2.9 (+1.80%) | 16,564 |
| 17 Dec 2002 | INR | 164 | 164.9 | 159.25 | 160.8 | 160.8 | -1.25 (-0.77%) | 18,720 |
| 16 Dec 2002 | INR | 160 | 166.8 | 160 | 162.05 | 162.05 | +0.55 (+0.34%) | 40,070 |
| 13 Dec 2002 | INR | 155.5 | 162.45 | 154.5 | 161.5 | 161.5 | +6.15 (+3.96%) | 23,520 |
| 12 Dec 2002 | INR | 154.95 | 156.7 | 154.25 | 155.35 | 155.35 | +0.6 (+0.39%) | 11,124 |
| 11 Dec 2002 | INR | 156.85 | 159 | 154 | 154.75 | 154.75 | -0.1 (-0.06%) | 13,372 |
| 10 Dec 2002 | INR | 152.75 | 155.45 | 152.75 | 154.85 | 154.85 | +1.85 (+1.21%) | 8,996 |
| 9 Dec 2002 | INR | 152 | 154 | 152 | 153 | 153 | +0.75 (+0.49%) | 9,396 |
| 6 Dec 2002 | INR | 149 | 154.6 | 149 | 152.25 | 152.25 | +2.2 (+1.47%) | 7,516 |
| 5 Dec 2002 | INR | 152 | 152.9 | 150 | 150.05 | 150.05 | +1.05 (+0.70%) | 4,668 |
| 4 Dec 2002 | INR | 148 | 151.95 | 148 | 149 | 149 | -2.05 (-1.36%) | 7,610 |
| 3 Dec 2002 | INR | 159.7 | 160.4 | 150.1 | 151.05 | 151.05 | -5.7 (-3.64%) | 17,616 |
| 2 Dec 2002 | INR | 158.95 | 158.95 | 155.5 | 156.75 | 156.75 | +11.75 (+8.10%) | 32,064 |
| 29 Nov 2002 | INR | 0 | 0 | 0 | 145 | 145 | 0.0 (0.0%) | 0 |
| 28 Nov 2002 | INR | 147 | 147 | 143.05 | 145 | 145 | +4.4 (+3.13%) | 643,602 |
| 27 Nov 2002 | INR | 137 | 141.7 | 137 | 140.6 | 140.6 | +2.35 (+1.70%) | 12,388 |
| 26 Nov 2002 | INR | 142.5 | 144.5 | 138 | 138.25 | 138.25 | -3.75 (-2.64%) | 8,986 |
| 25 Nov 2002 | INR | 142 | 145 | 142 | 142 | 142 | +2 (+1.43%) | 34,062 |
| 22 Nov 2002 | INR | 146 | 148 | 139 | 140 | 140 | +0.15 (+0.11%) | 30,948 |
| 21 Nov 2002 | INR | 138.8 | 140.5 | 137.05 | 139.85 | 139.85 | +2.3 (+1.67%) | 8,836 |
| 20 Nov 2002 | INR | 133.05 | 138.95 | 132 | 137.55 | 137.55 | +3.3 (+2.46%) | 11,836 |
| 19 Nov 2002 | INR | 0 | 0 | 0 | 134.25 | 134.25 | 0.0 (0.0%) | 0 |
| 18 Nov 2002 | INR | 135 | 135 | 133.1 | 134.25 | 134.25 | +1.45 (+1.09%) | 6,084 |
| 15 Nov 2002 | INR | 135 | 135 | 132 | 132.8 | 132.8 | -2.45 (-1.81%) | 4,134 |
| 14 Nov 2002 | INR | 130 | 137 | 128.5 | 135.25 | 135.25 | +0.05 (+0.04%) | 17,396 |
| 13 Nov 2002 | INR | 130.2 | 136 | 130.2 | 135.2 | 135.2 | +4.6 (+3.52%) | 9,544 |
| 12 Nov 2002 | INR | 128.9 | 131.5 | 128.9 | 130.6 | 130.6 | +2.75 (+2.15%) | 5,158 |
| 11 Nov 2002 | INR | 132.15 | 132.5 | 127.05 | 127.85 | 127.85 | -5.8 (-4.34%) | 5,442 |
