Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2002 | INR | 259 | 260 | 250 | 253.75 | 253.75 | -5 (-1.93%) | 1,318,408 |
22 May 2002 | INR | 262 | 264.9 | 255.1 | 258.75 | 258.75 | -3.65 (-1.39%) | 1,279,711 |
21 May 2002 | INR | 275 | 276 | 248.05 | 262.4 | 262.4 | -13 (-4.72%) | 3,233,188 |
20 May 2002 | INR | 285.5 | 290 | 273 | 275.4 | 275.4 | -5.45 (-1.94%) | 1,494,238 |
17 May 2002 | INR | 278.9 | 287.3 | 275.25 | 280.85 | 280.85 | +2.95 (+1.06%) | 1,947,608 |
16 May 2002 | INR | 283.9 | 283.9 | 275 | 277.9 | 277.9 | -5.25 (-1.85%) | 694,860 |
15 May 2002 | INR | 284.55 | 286.9 | 280.1 | 283.15 | 283.15 | -0.85 (-0.30%) | 434,562 |
14 May 2002 | INR | 287.9 | 288.5 | 283.1 | 284 | 284 | -1.6 (-0.56%) | 329,978 |
13 May 2002 | INR | 288 | 289.7 | 285.1 | 285.6 | 285.6 | -2.95 (-1.02%) | 549,538 |
10 May 2002 | INR | 291.65 | 292.5 | 285.55 | 288.55 | 288.55 | -3.1 (-1.06%) | 505,542 |
9 May 2002 | INR | 293.9 | 294 | 289.05 | 291.65 | 291.65 | +1.8 (+0.62%) | 558,478 |
8 May 2002 | INR | 294.4 | 295.8 | 288.65 | 289.85 | 289.85 | -3.35 (-1.14%) | 1,148,788 |
7 May 2002 | INR | 287.05 | 294.5 | 287.05 | 293.2 | 293.2 | +3.9 (+1.35%) | 592,558 |
6 May 2002 | INR | 290 | 290.7 | 287.1 | 289.3 | 289.3 | +1.3 (+0.45%) | 686,031 |
3 May 2002 | INR | 284 | 289.65 | 284 | 288 | 288 | +3.45 (+1.21%) | 895,606 |
2 May 2002 | INR | 282 | 286 | 281.5 | 284.55 | 284.55 | +5.9 (+2.12%) | 726,457 |
1 May 2002 | INR | 0 | 0 | 0 | 278.65 | 278.65 | 0.0 (0.0%) | 0 |
30 Apr 2002 | INR | 271 | 280 | 271 | 278.65 | 278.65 | +4.05 (+1.47%) | 781,932 |
29 Apr 2002 | INR | 288 | 288.5 | 272.6 | 274.6 | 274.6 | -13.85 (-4.80%) | 2,759,334 |
26 Apr 2002 | INR | 287.5 | 291 | 285.5 | 288.45 | 288.45 | +1.4 (+0.49%) | 528,026 |
25 Apr 2002 | INR | 290 | 291.4 | 285.4 | 287.05 | 287.05 | -2.6 (-0.90%) | 842,224 |
24 Apr 2002 | INR | 293 | 294.85 | 289 | 289.65 | 289.65 | -0.95 (-0.33%) | 450,307 |
23 Apr 2002 | INR | 292.9 | 294.8 | 285 | 290.6 | 290.6 | +3.3 (+1.15%) | 1,453,782 |
22 Apr 2002 | INR | 285 | 289 | 280.55 | 287.3 | 287.3 | +2.9 (+1.02%) | 1,082,169 |
19 Apr 2002 | INR | 294 | 294.45 | 282.5 | 284.4 | 284.4 | -7.85 (-2.69%) | 1,262,058 |
18 Apr 2002 | INR | 292.05 | 295.9 | 291 | 292.25 | 292.25 | +2.15 (+0.74%) | 1,048,496 |
17 Apr 2002 | INR | 290.1 | 292.45 | 289 | 290.1 | 290.1 | +1 (+0.35%) | 578,868 |
16 Apr 2002 | INR | 295.1 | 295.35 | 287.7 | 289.1 | 289.1 | -4.75 (-1.62%) | 933,281 |
15 Apr 2002 | INR | 299.9 | 299.9 | 293.15 | 293.85 | 293.85 | -4.55 (-1.52%) | 359,837 |
12 Apr 2002 | INR | 299 | 299.75 | 296 | 298.4 | 298.4 | +2.4 (+0.81%) | 559,719 |