| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2003 | INR | 25.2533 | 27 | 25.2 | 25.7467 | 25.7467 | +1.347 (+5.52%) | 244,855 |
| 3 Jan 2003 | INR | 24.2 | 24.5067 | 24.1467 | 24.4 | 24.4 | +0.4 (+1.67%) | 32,773 |
| 2 Jan 2003 | INR | 24.6 | 24.8 | 23.9067 | 24 | 24 | -0.347 (-1.42%) | 98,933 |
| 1 Jan 2003 | INR | 24.5467 | 24.8 | 24.1067 | 24.3467 | 24.3467 | +0.093 (+0.39%) | 52,271 |
| 31 Dec 2002 | INR | 24 | 24.4533 | 23.8533 | 24.2533 | 24.2533 | +0.2 (+0.83%) | 25,445 |
| 30 Dec 2002 | INR | 23.9467 | 26 | 23.8533 | 24.0533 | 24.0533 | +0.347 (+1.46%) | 67,895 |
| 27 Dec 2002 | INR | 23.5467 | 23.9467 | 23.3067 | 23.7067 | 23.7067 | +0.307 (+1.31%) | 53,066 |
| 26 Dec 2002 | INR | 23 | 23.7467 | 23 | 23.4 | 23.4 | +0.053 (+0.23%) | 32,891 |
| 25 Dec 2002 | INR | 23.3467 | 23.3467 | 23.3467 | 23.3467 | 23.3467 | 0.0 (0.0%) | 0 |
| 24 Dec 2002 | INR | 23.5067 | 23.7067 | 23 | 23.3467 | 23.3467 | -0.2 (-0.85%) | 27,459 |
| 23 Dec 2002 | INR | 24 | 24.2 | 23.5067 | 23.5467 | 23.5467 | -0.307 (-1.29%) | 18,339 |
| 20 Dec 2002 | INR | 24.7067 | 24.7067 | 23.4 | 23.8533 | 23.8533 | +0.107 (+0.45%) | 30,214 |
| 19 Dec 2002 | INR | 24 | 24.0533 | 23.6533 | 23.7467 | 23.7467 | -0.16 (-0.67%) | 25,646 |
| 18 Dec 2002 | INR | 24.8 | 24.8 | 23.6533 | 23.9067 | 23.9067 | 0.0 (0.0%) | 33,815 |
| 17 Dec 2002 | INR | 24.8533 | 24.8533 | 23.5467 | 23.9067 | 23.9067 | -0.24 (-0.99%) | 35,445 |
| 16 Dec 2002 | INR | 25.5067 | 25.5067 | 24.1067 | 24.1467 | 24.1467 | -0.053 (-0.22%) | 57,753 |
| 13 Dec 2002 | INR | 24.5067 | 25 | 24.1067 | 24.2 | 24.2 | -0.707 (-2.84%) | 39,813 |
| 12 Dec 2002 | INR | 25.4 | 25.5067 | 24.6 | 24.9067 | 24.9067 | +0.053 (+0.21%) | 116,390 |
| 11 Dec 2002 | INR | 23.9067 | 25.7467 | 22.0533 | 24.8533 | 24.8533 | +1.653 (+7.13%) | 271,043 |
| 10 Dec 2002 | INR | 23.6 | 24.0533 | 22.8 | 23.2 | 23.2 | +1 (+4.50%) | 243,964 |
| 9 Dec 2002 | INR | 21.6533 | 22.6 | 21.5067 | 22.2 | 22.2 | +0.747 (+3.48%) | 74,361 |
| 6 Dec 2002 | INR | 21.1067 | 21.6533 | 21.1067 | 21.4533 | 21.4533 | +0.2 (+0.94%) | 36,333 |
| 5 Dec 2002 | INR | 21.2533 | 21.4533 | 21.0533 | 21.2533 | 21.2533 | +0.053 (+0.25%) | 40,266 |
| 4 Dec 2002 | INR | 21 | 21.3467 | 20.8 | 21.2 | 21.2 | +0.147 (+0.70%) | 31,033 |
| 3 Dec 2002 | INR | 21.7467 | 21.7467 | 20.8 | 21.0533 | 21.0533 | -0.147 (-0.69%) | 51,490 |
| 2 Dec 2002 | INR | 21.9067 | 21.9067 | 21.1067 | 21.2 | 21.2 | 0.0 (0.0%) | 52,318 |
| 29 Nov 2002 | INR | 20.7467 | 21.5067 | 20.6533 | 21.2 | 21.2 | +0.547 (+2.65%) | 57,855 |
| 28 Nov 2002 | INR | 20.9067 | 20.9067 | 20.6533 | 20.6533 | 20.6533 | -0.2 (-0.96%) | 13,166 |
| 27 Nov 2002 | INR | 20.9467 | 20.9467 | 20.6 | 20.8533 | 20.8533 | +0.253 (+1.23%) | 10,174 |
| 26 Nov 2002 | INR | 21.0533 | 21.1067 | 20.5067 | 20.6 | 20.6 | -0.2 (-0.96%) | 24,907 |
