| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2003 | INR | 70.1 | 70.1 | 66 | 68.5 | 68.5 | +2.95 (+4.50%) | 10,080,000 |
| 7 Jan 2003 | INR | 60.95 | 66.1 | 60.3 | 65.55 | 65.55 | +5.05 (+8.35%) | 22,070,000 |
| 6 Jan 2003 | INR | 63.5 | 64.4 | 59.75 | 60.5 | 60.5 | -2.9 (-4.57%) | 8,050,000 |
| 3 Jan 2003 | INR | 66 | 67.25 | 63.1 | 63.4 | 63.4 | -1.95 (-2.98%) | 6,060,000 |
| 2 Jan 2003 | INR | 67.1 | 69.5 | 64.8 | 65.35 | 65.35 | -0.1 (-0.15%) | 14,290,000 |
| 1 Jan 2003 | INR | 72 | 72.5 | 65.1 | 65.45 | 65.45 | -7.1 (-9.79%) | 25,840,000 |
| 31 Dec 2002 | INR | 68.7 | 73.3 | 68.15 | 72.55 | 72.55 | +4.1 (+5.99%) | 10,310,000 |
| 30 Dec 2002 | INR | 69.4 | 69.95 | 60 | 68.45 | 68.45 | -1.7 (-2.42%) | 2,970,000 |
| 27 Dec 2002 | INR | 71.4 | 72.15 | 69.05 | 70.15 | 70.15 | +0.1 (+0.14%) | 5,980,000 |
| 26 Dec 2002 | INR | 68.75 | 70.85 | 68.15 | 70.05 | 70.05 | +2.4 (+3.55%) | 6,400,000 |
| 25 Dec 2002 | INR | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 65.95 | 69 | 64.55 | 67.65 | 67.65 | +2.85 (+4.40%) | 6,550,000 |
| 23 Dec 2002 | INR | 65.7 | 66.5 | 63.55 | 64.8 | 64.8 | -1.2 (-1.82%) | 4,450,000 |
| 20 Dec 2002 | INR | 66.25 | 67.75 | 65.35 | 66 | 66 | +0.3 (+0.46%) | 6,070,000 |
| 19 Dec 2002 | INR | 69.9 | 70.25 | 65 | 65.7 | 65.7 | -4.5 (-6.41%) | 12,460,000 |
| 18 Dec 2002 | INR | 68.5 | 70.9 | 67.3 | 70.2 | 70.2 | +5.2 (+8%) | 17,190,000 |
| 17 Dec 2002 | INR | 62.05 | 67 | 58.6 | 65 | 65 | +2.4 (+3.83%) | 9,390,000 |
| 16 Dec 2002 | INR | 63.8 | 66.2 | 61.6 | 62.6 | 62.6 | +0.15 (+0.24%) | 7,530,000 |
| 13 Dec 2002 | INR | 60.55 | 64.15 | 60 | 62.45 | 62.45 | +3.15 (+5.31%) | 8,840,000 |
| 12 Dec 2002 | INR | 58.05 | 60.5 | 57.25 | 59.3 | 59.3 | +2.1 (+3.67%) | 11,360,000 |
| 11 Dec 2002 | INR | 54.1 | 58.9 | 52.55 | 57.2 | 57.2 | +3.65 (+6.82%) | 7,420,000 |
| 10 Dec 2002 | INR | 54 | 54.8 | 52.55 | 53.55 | 53.55 | -0.5 (-0.93%) | 2,230,000 |
| 9 Dec 2002 | INR | 51 | 56.85 | 51 | 54.05 | 54.05 | +3.1 (+6.08%) | 5,560,000 |
| 6 Dec 2002 | INR | 48 | 51.7 | 48 | 50.95 | 50.95 | +2.85 (+5.93%) | 3,240,000 |
| 5 Dec 2002 | INR | 47.4 | 49.3 | 47.4 | 48.1 | 48.1 | +0.65 (+1.37%) | 2,400,000 |
| 4 Dec 2002 | INR | 46.95 | 48.5 | 46.95 | 47.45 | 47.45 | -0.2 (-0.42%) | 1,190,000 |
| 3 Dec 2002 | INR | 47 | 49 | 47 | 47.65 | 47.65 | +0.25 (+0.53%) | 2,340,000 |
| 2 Dec 2002 | INR | 45.7 | 48 | 45.3 | 47.4 | 47.4 | +2.15 (+4.75%) | 3,110,000 |
| 29 Nov 2002 | INR | 44.9 | 45.75 | 44.05 | 45.25 | 45.25 | +0.75 (+1.69%) | 1,870,000 |
| 28 Nov 2002 | INR | 44.25 | 44.7 | 44.05 | 44.5 | 44.5 | +0.6 (+1.37%) | 1,570,000 |
