Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2003 | INR | 8.1 | 8.25 | 7.9 | 8.1 | 8.1 | 0.0 (0.0%) | 7,200 |
10 Jan 2003 | INR | 8.4 | 8.4 | 7.9 | 8.1 | 8.1 | 0.0 (0.0%) | 12,990 |
9 Jan 2003 | INR | 9 | 9 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 9,001 |
8 Jan 2003 | INR | 9.1 | 9.1 | 8.1 | 8.1 | 8.1 | -0.3 (-3.57%) | 12,900 |
7 Jan 2003 | INR | 9 | 9 | 8.4 | 8.4 | 8.4 | -0.4 (-4.55%) | 7,700 |
6 Jan 2003 | INR | 8.65 | 8.85 | 8.55 | 8.8 | 8.8 | +0.65 (+7.98%) | 5,601 |
3 Jan 2003 | INR | 7 | 8.7 | 7 | 8.15 | 8.15 | -0.25 (-2.98%) | 7,202 |
2 Jan 2003 | INR | 8.6 | 8.85 | 8.4 | 8.4 | 8.4 | -0.05 (-0.59%) | 21,600 |
1 Jan 2003 | INR | 8.7 | 8.7 | 8.3 | 8.45 | 8.45 | -0.35 (-3.98%) | 8,944 |
31 Dec 2002 | INR | 9.05 | 9.05 | 8.65 | 8.8 | 8.8 | +0.15 (+1.73%) | 2,800 |
30 Dec 2002 | INR | 9.9 | 9.9 | 8.65 | 8.65 | 8.65 | -0.6 (-6.49%) | 5,000 |
27 Dec 2002 | INR | 9.8 | 9.8 | 9.15 | 9.25 | 9.25 | -0.35 (-3.65%) | 2,950 |
26 Dec 2002 | INR | 10.15 | 10.15 | 9.05 | 9.6 | 9.6 | +0.3 (+3.23%) | 8,377 |
25 Dec 2002 | INR | 0 | 0 | 0 | 9.3 | 9.3 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 9.45 | 9.45 | 8.5 | 9.3 | 9.3 | +0.55 (+6.29%) | 5,861 |
23 Dec 2002 | INR | 9.85 | 9.85 | 8.65 | 8.75 | 8.75 | -0.3 (-3.31%) | 8,999 |
20 Dec 2002 | INR | 9.8 | 9.8 | 9 | 9.05 | 9.05 | -0.5 (-5.24%) | 13,499 |
19 Dec 2002 | INR | 9.65 | 9.65 | 9.4 | 9.55 | 9.55 | +0.4 (+4.37%) | 2,325 |
18 Dec 2002 | INR | 9.9 | 9.9 | 9.15 | 9.15 | 9.15 | -0.1 (-1.08%) | 1,751 |
17 Dec 2002 | INR | 9.8 | 9.9 | 9 | 9.25 | 9.25 | -0.25 (-2.63%) | 7,600 |
16 Dec 2002 | INR | 10.5 | 10.55 | 9.5 | 9.5 | 9.5 | -0.95 (-9.09%) | 14,024 |
13 Dec 2002 | INR | 10.9 | 11.35 | 10.1 | 10.45 | 10.45 | -0.45 (-4.13%) | 12,176 |
12 Dec 2002 | INR | 11.8 | 12.9 | 10.75 | 10.9 | 10.9 | +0.1 (+0.93%) | 54,665 |
11 Dec 2002 | INR | 10.4 | 10.8 | 10.3 | 10.8 | 10.8 | +1.8 (+20%) | 38,613 |
10 Dec 2002 | INR | 8.45 | 9.1 | 8.4 | 9 | 9 | +0.1 (+1.12%) | 2,250 |
9 Dec 2002 | INR | 9.05 | 9.2 | 8.5 | 8.9 | 8.9 | +0.3 (+3.49%) | 11,250 |
6 Dec 2002 | INR | 8.05 | 8.95 | 8.05 | 8.6 | 8.6 | -0.35 (-3.91%) | 1,400 |
5 Dec 2002 | INR | 8.9 | 8.95 | 8.35 | 8.95 | 8.95 | +0.55 (+6.55%) | 3,300 |
4 Dec 2002 | INR | 8.9 | 8.9 | 8.2 | 8.4 | 8.4 | -0.1 (-1.18%) | 1,800 |
3 Dec 2002 | INR | 10.1 | 10.15 | 8.4 | 8.5 | 8.5 | -1.75 (-17.07%) | 11,862 |