Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2002 | INR | 21.8 | 24.45 | 21.8 | 23.6 | 23.6 | +3.2 (+15.69%) | 54,108 |
5 Jun 2002 | INR | 21.8 | 22.25 | 20.1 | 20.4 | 20.4 | +0.7 (+3.55%) | 10,465 |
4 Jun 2002 | INR | 19.65 | 20 | 18.8 | 19.7 | 19.7 | +0.3 (+1.55%) | 9,306 |
3 Jun 2002 | INR | 19 | 19.4 | 18.4 | 19.4 | 19.4 | +1.15 (+6.30%) | 3,250 |
31 May 2002 | INR | 18.15 | 18.5 | 18.15 | 18.25 | 18.25 | +0.15 (+0.83%) | 3,500 |
30 May 2002 | INR | 18.5 | 18.5 | 18.1 | 18.1 | 18.1 | +0.1 (+0.56%) | 2,600 |
29 May 2002 | INR | 17.35 | 18 | 17.35 | 18 | 18 | +0.25 (+1.41%) | 500 |
28 May 2002 | INR | 16.9 | 18 | 16.9 | 17.75 | 17.75 | -0.45 (-2.47%) | 2,415 |
27 May 2002 | INR | 18.2 | 18.65 | 18.05 | 18.2 | 18.2 | -1 (-5.21%) | 3,000 |
24 May 2002 | INR | 17.5 | 19.2 | 17.5 | 19.2 | 19.2 | +2.05 (+11.95%) | 5,168 |
23 May 2002 | INR | 17.1 | 17.2 | 17 | 17.15 | 17.15 | 0.0 (0.0%) | 2,707 |
22 May 2002 | INR | 16.5 | 17.75 | 16 | 17.15 | 17.15 | -0.55 (-3.11%) | 8,250 |
21 May 2002 | INR | 15.05 | 18.2 | 15.05 | 17.7 | 17.7 | -0.65 (-3.54%) | 3,515 |
20 May 2002 | INR | 18.35 | 18.7 | 18.35 | 18.35 | 18.35 | -0.85 (-4.43%) | 2,700 |
17 May 2002 | INR | 19 | 19.5 | 18.8 | 19.2 | 19.2 | +0.15 (+0.79%) | 4,700 |
16 May 2002 | INR | 19.6 | 20 | 19.05 | 19.05 | 19.05 | -1.15 (-5.69%) | 2,200 |
15 May 2002 | INR | 21.2 | 21.25 | 20.15 | 20.2 | 20.2 | -0.05 (-0.25%) | 2,400 |
14 May 2002 | INR | 20.45 | 21.5 | 20.25 | 20.25 | 20.25 | -0.45 (-2.17%) | 7,900 |
13 May 2002 | INR | 21.2 | 21.9 | 20.5 | 20.7 | 20.7 | +0.3 (+1.47%) | 3,832 |
10 May 2002 | INR | 21.9 | 21.9 | 19.4 | 20.4 | 20.4 | -0.65 (-3.09%) | 7,730 |
9 May 2002 | INR | 24 | 24 | 20.4 | 21.05 | 21.05 | -1.9 (-8.28%) | 20,043 |
8 May 2002 | INR | 24.9 | 25 | 22.7 | 22.95 | 22.95 | -0.7 (-2.96%) | 22,151 |
7 May 2002 | INR | 26.7 | 26.7 | 23.25 | 23.65 | 23.65 | -2.2 (-8.51%) | 27,150 |
6 May 2002 | INR | 23 | 25.85 | 23 | 25.85 | 25.85 | +4.3 (+19.95%) | 47,635 |
3 May 2002 | INR | 21.9 | 22.25 | 21 | 21.55 | 21.55 | +1.4 (+6.95%) | 25,421 |
2 May 2002 | INR | 19 | 21.35 | 18.55 | 20.15 | 20.15 | +2.35 (+13.20%) | 23,087 |
1 May 2002 | INR | 0 | 0 | 0 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
30 Apr 2002 | INR | 18.5 | 18.65 | 17.35 | 17.8 | 17.8 | -0.1 (-0.56%) | 2,291 |
29 Apr 2002 | INR | 18.5 | 18.7 | 17.3 | 17.9 | 17.9 | -0.6 (-3.24%) | 6,806 |
26 Apr 2002 | INR | 18.8 | 18.8 | 17.6 | 18.5 | 18.5 | 0.0 (0.0%) | 3,832 |