Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2003 | INR | 34.4 | 35.85 | 34.4 | 35.5 | 35.5 | +1 (+2.90%) | 5,296 |
15 Jan 2003 | INR | 34.65 | 34.95 | 34.2 | 34.5 | 34.5 | -0.25 (-0.72%) | 1,925 |
14 Jan 2003 | INR | 35.5 | 35.5 | 34.75 | 34.75 | 34.75 | -0.85 (-2.39%) | 2,750 |
13 Jan 2003 | INR | 35.2 | 36 | 35.2 | 35.6 | 35.6 | +0.4 (+1.14%) | 2,275 |
10 Jan 2003 | INR | 35 | 35.75 | 34.85 | 35.2 | 35.2 | -0.5 (-1.40%) | 5,435 |
9 Jan 2003 | INR | 35.3 | 35.75 | 35.2 | 35.7 | 35.7 | +0.7 (+2%) | 4,850 |
8 Jan 2003 | INR | 36 | 37.05 | 34.2 | 35 | 35 | -0.3 (-0.85%) | 3,506 |
7 Jan 2003 | INR | 35.75 | 35.75 | 35.25 | 35.3 | 35.3 | -0.7 (-1.94%) | 1,131 |
6 Jan 2003 | INR | 36.7 | 36.7 | 36 | 36 | 36 | -0.7 (-1.91%) | 1,100 |
3 Jan 2003 | INR | 37.4 | 37.4 | 36.5 | 36.7 | 36.7 | -0.5 (-1.34%) | 5,299 |
2 Jan 2003 | INR | 39.9 | 40 | 37 | 37.2 | 37.2 | -1.85 (-4.74%) | 12,249 |
1 Jan 2003 | INR | 38 | 39.75 | 38 | 39.05 | 39.05 | +1.85 (+4.97%) | 16,537 |
31 Dec 2002 | INR | 36.95 | 37.85 | 36.1 | 37.2 | 37.2 | +1.75 (+4.94%) | 51,343 |
30 Dec 2002 | INR | 34.75 | 37.5 | 32.65 | 35.45 | 35.45 | +0.85 (+2.46%) | 91,735 |
27 Dec 2002 | INR | 32 | 37.25 | 31.65 | 34.6 | 34.6 | +1.6 (+4.85%) | 68,696 |
26 Dec 2002 | INR | 30 | 34.5 | 30 | 33 | 33 | +2.65 (+8.73%) | 20,962 |
25 Dec 2002 | INR | 0 | 0 | 0 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 30 | 30.85 | 29.5 | 30.35 | 30.35 | +0.35 (+1.17%) | 2,800 |
23 Dec 2002 | INR | 30 | 30 | 29.7 | 30 | 30 | 0.0 (0.0%) | 5,750 |
20 Dec 2002 | INR | 30.05 | 30.05 | 29.8 | 30 | 30 | +0.2 (+0.67%) | 1,525 |
19 Dec 2002 | INR | 30 | 30 | 29.8 | 29.8 | 29.8 | -0.2 (-0.67%) | 1,200 |
18 Dec 2002 | INR | 29.65 | 30.35 | 29.65 | 30 | 30 | -0.75 (-2.44%) | 575 |
17 Dec 2002 | INR | 30 | 30.75 | 29.55 | 30.75 | 30.75 | -0.2 (-0.65%) | 2,000 |
16 Dec 2002 | INR | 30.5 | 31 | 29.55 | 30.95 | 30.95 | +0.9 (+3.00%) | 1,985 |
13 Dec 2002 | INR | 31 | 31 | 30.05 | 30.05 | 30.05 | +0.05 (+0.17%) | 2,650 |
12 Dec 2002 | INR | 30 | 30.65 | 29.5 | 30 | 30 | -0.25 (-0.83%) | 2,484 |
11 Dec 2002 | INR | 31.25 | 31.35 | 30.25 | 30.25 | 30.25 | +0.2 (+0.67%) | 1,250 |
10 Dec 2002 | INR | 30.15 | 30.15 | 30 | 30.05 | 30.05 | -1 (-3.22%) | 530 |
9 Dec 2002 | INR | 31.5 | 31.5 | 31.05 | 31.05 | 31.05 | +0.05 (+0.16%) | 458 |
6 Dec 2002 | INR | 31.75 | 32 | 31 | 31 | 31 | +0.5 (+1.64%) | 1,810 |