Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2002 | INR | 18.85 | 19.3 | 18.05 | 18.35 | 18.35 | +0.5 (+2.80%) | 143,070 |
3 May 2002 | INR | 17.2 | 19 | 16.7 | 17.85 | 17.85 | +1.1 (+6.57%) | 198,206 |
2 May 2002 | INR | 19 | 19.35 | 16.5 | 16.75 | 16.75 | -1.15 (-6.42%) | 208,542 |
1 May 2002 | INR | 0 | 0 | 0 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
30 Apr 2002 | INR | 18.65 | 19.85 | 17.65 | 17.9 | 17.9 | -0.75 (-4.02%) | 149,633 |
29 Apr 2002 | INR | 20.75 | 21 | 18.4 | 18.65 | 18.65 | -2.35 (-11.19%) | 186,143 |
26 Apr 2002 | INR | 21.6 | 23.45 | 20.65 | 21 | 21 | +0.15 (+0.72%) | 476,222 |
25 Apr 2002 | INR | 19.45 | 22.75 | 18.5 | 20.85 | 20.85 | +1.65 (+8.59%) | 960,517 |
24 Apr 2002 | INR | 18.1 | 19.9 | 18 | 19.2 | 19.2 | +1.85 (+10.66%) | 555,238 |
23 Apr 2002 | INR | 19.2 | 19.2 | 17.15 | 17.35 | 17.35 | -1.85 (-9.64%) | 101,262 |
22 Apr 2002 | INR | 19.9 | 20.2 | 18.3 | 19.2 | 19.2 | +0.6 (+3.23%) | 124,409 |
19 Apr 2002 | INR | 19.7 | 21 | 17.75 | 18.6 | 18.6 | -0.2 (-1.06%) | 176,602 |
18 Apr 2002 | INR | 16.5 | 18.8 | 16.5 | 18.8 | 18.8 | +3.1 (+19.75%) | 285,288 |
17 Apr 2002 | INR | 16 | 16.05 | 15.45 | 15.7 | 15.7 | +0.2 (+1.29%) | 16,000 |
16 Apr 2002 | INR | 16.25 | 16.25 | 14.75 | 15.5 | 15.5 | +0.3 (+1.97%) | 16,000 |
15 Apr 2002 | INR | 16.8 | 16.8 | 15.2 | 15.2 | 15.2 | +0.15 (+1.00%) | 16,700 |
12 Apr 2002 | INR | 16.75 | 16.75 | 15.05 | 15.05 | 15.05 | -1.15 (-7.10%) | 22,306 |
11 Apr 2002 | INR | 16.05 | 16.95 | 15 | 16.2 | 16.2 | +1.05 (+6.93%) | 23,225 |
10 Apr 2002 | INR | 15.15 | 15.6 | 13.8 | 15.15 | 15.15 | +2.15 (+16.54%) | 22,802 |
9 Apr 2002 | INR | 14.6 | 14.6 | 12.7 | 13 | 13 | +0.5 (+4%) | 17,300 |
8 Apr 2002 | INR | 17.35 | 17.5 | 12.3 | 12.5 | 12.5 | -2.85 (-18.57%) | 32,000 |
5 Apr 2002 | INR | 16.4 | 18 | 15.15 | 15.35 | 15.35 | -0.55 (-3.46%) | 21,850 |
4 Apr 2002 | INR | 16.45 | 16.45 | 15 | 15.9 | 15.9 | +0.9 (+6%) | 8,100 |
3 Apr 2002 | INR | 16.4 | 17.95 | 13.3 | 15 | 15 | -0.9 (-5.66%) | 12,275 |
2 Apr 2002 | INR | 17.1 | 17.2 | 15.8 | 15.9 | 15.9 | -0.15 (-0.93%) | 9,809 |
1 Apr 2002 | INR | 15.5 | 16.8 | 15.5 | 16.05 | 16.05 | +1.35 (+9.18%) | 14,011 |
29 Mar 2002 | INR | 0 | 0 | 0 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
28 Mar 2002 | INR | 0 | 0 | 0 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
27 Mar 2002 | INR | 15.2 | 15.5 | 14.7 | 14.7 | 14.7 | -0.7 (-4.55%) | 5,094 |
26 Mar 2002 | INR | 16.1 | 16.15 | 13.5 | 15.4 | 15.4 | 0.0 (0.0%) | 7,403 |