| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2003 | INR | 850.1 | 857 | 837 | 847.26 | 847.26 | +4.6 (+0.55%) | 377,288 |
| 6 Jan 2003 | INR | 881 | 884.4 | 832 | 842.66 | 842.66 | -35.14 (-4.00%) | 533,524 |
| 3 Jan 2003 | INR | 890.1 | 899 | 874 | 877.8 | 877.8 | -0.66 (-0.08%) | 256,758 |
| 2 Jan 2003 | INR | 900 | 908.9 | 874 | 878.46 | 878.46 | -16.7 (-1.87%) | 354,722 |
| 1 Jan 2003 | INR | 887.7 | 906 | 879 | 895.16 | 895.16 | +16.76 (+1.91%) | 497,232 |
| 31 Dec 2002 | INR | 889.9 | 914.7 | 861.1 | 878.4 | 878.4 | -5.06 (-0.57%) | 869,790 |
| 30 Dec 2002 | INR | 832 | 894.4 | 826 | 883.46 | 883.46 | +47.76 (+5.71%) | 679,590 |
| 27 Dec 2002 | INR | 823.4 | 842 | 819.96 | 835.7 | 835.7 | +16.34 (+1.99%) | 256,584 |
| 26 Dec 2002 | INR | 828.7 | 846.9 | 815.1 | 819.36 | 819.36 | -5.94 (-0.72%) | 305,902 |
| 25 Dec 2002 | INR | 825.3 | 825.3 | 825.3 | 825.3 | 825.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 789 | 834 | 782.1 | 825.3 | 825.3 | +39.44 (+5.02%) | 534,554 |
| 23 Dec 2002 | INR | 759 | 794 | 748.16 | 785.86 | 785.86 | +28.7 (+3.79%) | 224,226 |
| 20 Dec 2002 | INR | 733 | 760 | 732.06 | 757.16 | 757.16 | +25.4 (+3.47%) | 210,664 |
| 19 Dec 2002 | INR | 736.1 | 736.1 | 721.16 | 731.76 | 731.76 | -4.8 (-0.65%) | 71,752 |
| 18 Dec 2002 | INR | 720 | 738 | 714.5 | 736.56 | 736.56 | +13.4 (+1.85%) | 73,882 |
| 17 Dec 2002 | INR | 720.1 | 730.5 | 705.1 | 723.16 | 723.16 | +1.26 (+0.17%) | 72,882 |
| 16 Dec 2002 | INR | 742 | 742.2 | 714.1 | 721.9 | 721.9 | -14.5 (-1.97%) | 67,824 |
| 13 Dec 2002 | INR | 741.46 | 744.66 | 731 | 736.4 | 736.4 | -1.06 (-0.14%) | 72,350 |
| 12 Dec 2002 | INR | 730 | 746.9 | 723.1 | 737.46 | 737.46 | +18 (+2.50%) | 233,798 |
| 11 Dec 2002 | INR | 708.76 | 729 | 708.76 | 719.46 | 719.46 | +19.96 (+2.85%) | 100,606 |
| 10 Dec 2002 | INR | 709.8 | 714.76 | 695 | 699.5 | 699.5 | -17.46 (-2.44%) | 126,202 |
| 9 Dec 2002 | INR | 725 | 735 | 710 | 716.96 | 716.96 | -0.64 (-0.09%) | 92,948 |
| 6 Dec 2002 | INR | 710 | 720 | 710 | 717.6 | 717.6 | +15.6 (+2.22%) | 60,038 |
| 5 Dec 2002 | INR | 707 | 716.8 | 692 | 702 | 702 | +12.54 (+1.82%) | 69,834 |
| 4 Dec 2002 | INR | 705 | 708.7 | 686 | 689.46 | 689.46 | -7.94 (-1.14%) | 106,416 |
| 3 Dec 2002 | INR | 735 | 745 | 685 | 697.4 | 697.4 | -32.7 (-4.48%) | 224,286 |
| 2 Dec 2002 | INR | 727 | 733 | 723 | 730.1 | 730.1 | +2.64 (+0.36%) | 88,440 |
| 29 Nov 2002 | INR | 737 | 737 | 712 | 727.46 | 727.46 | -5.6 (-0.76%) | 154,198 |
| 28 Nov 2002 | INR | 725 | 738 | 713.26 | 733.06 | 733.06 | +17.96 (+2.51%) | 271,800 |
| 27 Nov 2002 | INR | 705.1 | 722 | 692.5 | 715.1 | 715.1 | +11.04 (+1.57%) | 187,746 |
