Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2002 | INR | 31 | 31.25 | 29.45 | 30 | 6 | -0.55 (-1.80%) | 23,890 |
20 Jun 2002 | INR | 31 | 32 | 30.45 | 30.55 | 6.11 | +0.1 (+0.33%) | 27,930 |
19 Jun 2002 | INR | 33.6 | 34.5 | 30.1 | 30.45 | 6.09 | -3.1 (-9.24%) | 123,900 |
18 Jun 2002 | INR | 30 | 33.8 | 30 | 33.55 | 6.71 | +5.35 (+18.97%) | 302,750 |
17 Jun 2002 | INR | 24.95 | 28.2 | 24.95 | 28.2 | 5.64 | +4.7 (+20%) | 57,950 |
14 Jun 2002 | INR | 22.5 | 24 | 22.5 | 23.5 | 4.7 | +1 (+4.44%) | 11,045 |
13 Jun 2002 | INR | 22.1 | 22.55 | 21.05 | 22.5 | 4.5 | +1 (+4.65%) | 14,750 |
12 Jun 2002 | INR | 20.6 | 21.5 | 20.55 | 21.5 | 4.3 | +0.5 (+2.38%) | 9,475 |
11 Jun 2002 | INR | 19.2 | 21 | 19.2 | 21 | 4.2 | +1.5 (+7.69%) | 4,000 |
10 Jun 2002 | INR | 19.3 | 20 | 19.3 | 19.5 | 3.9 | -1 (-4.88%) | 3,000 |
7 Jun 2002 | INR | 0 | 0 | 0 | 20.5 | 4.1 | 0.0 (0.0%) | 0 |
6 Jun 2002 | INR | 21 | 21 | 20.5 | 20.5 | 4.1 | 0.0 (0.0%) | 1,750 |
5 Jun 2002 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 4.1 | +1.1 (+5.67%) | 500 |
4 Jun 2002 | INR | 20.25 | 20.25 | 19.4 | 19.4 | 3.88 | -0.85 (-4.20%) | 1,000 |
3 Jun 2002 | INR | 20.3 | 20.3 | 19.15 | 20.25 | 4.05 | +0.25 (+1.25%) | 1,790 |
31 May 2002 | INR | 19 | 20 | 19 | 20 | 4 | +0.1 (+0.50%) | 9,000 |
30 May 2002 | INR | 19.3 | 19.9 | 19.3 | 19.9 | 3.98 | -0.05 (-0.25%) | 1,000 |
29 May 2002 | INR | 19.9 | 20 | 19.9 | 19.95 | 3.99 | -0.05 (-0.25%) | 3,500 |
28 May 2002 | INR | 18.7 | 20 | 18.6 | 20 | 4 | +0.2 (+1.01%) | 2,500 |
27 May 2002 | INR | 19.5 | 19.8 | 19.5 | 19.8 | 3.96 | +0.05 (+0.25%) | 4,895 |
24 May 2002 | INR | 17.25 | 19.75 | 17.2 | 19.75 | 3.95 | +1.5 (+8.22%) | 5,750 |
23 May 2002 | INR | 0 | 0 | 0 | 18.25 | 3.65 | 0.0 (0.0%) | 0 |
22 May 2002 | INR | 18.35 | 18.35 | 18.25 | 18.25 | 3.65 | +0.5 (+2.82%) | 3,375 |
21 May 2002 | INR | 20.5 | 20.5 | 17.6 | 17.75 | 3.55 | -0.95 (-5.08%) | 1,250 |
20 May 2002 | INR | 18.25 | 18.7 | 18.25 | 18.7 | 3.74 | +0.95 (+5.35%) | 1,590 |
17 May 2002 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 3.55 | -2.75 (-13.41%) | 1,000 |
16 May 2002 | INR | 20.3 | 21 | 20.3 | 20.5 | 4.1 | +0.3 (+1.49%) | 2,505 |
15 May 2002 | INR | 19.65 | 20.95 | 19.65 | 20.2 | 4.04 | -1.05 (-4.94%) | 2,750 |
14 May 2002 | INR | 21.1 | 21.75 | 21.05 | 21.25 | 4.25 | -0.25 (-1.16%) | 6,500 |
13 May 2002 | INR | 22 | 22 | 21.5 | 21.5 | 4.3 | -0.25 (-1.15%) | 950 |