Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2003 | INR | 4 | 4 | 3.85 | 3.85 | 3.85 | -0.25 (-6.10%) | 4,293 |
15 Jan 2003 | INR | 4 | 4.1 | 3.9 | 4.1 | 4.1 | +0.25 (+6.49%) | 3,500 |
14 Jan 2003 | INR | 4 | 4 | 3.8 | 3.85 | 3.85 | -0.15 (-3.75%) | 3,350 |
13 Jan 2003 | INR | 4.25 | 4.25 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 2,400 |
10 Jan 2003 | INR | 3.55 | 4.15 | 3.55 | 3.9 | 3.9 | -0.15 (-3.70%) | 6,050 |
9 Jan 2003 | INR | 4.05 | 4.2 | 4 | 4.05 | 4.05 | -0.35 (-7.95%) | 3,203 |
8 Jan 2003 | INR | 3.85 | 4.4 | 3.85 | 4.4 | 4.4 | +0.5 (+12.82%) | 2,400 |
7 Jan 2003 | INR | 3.85 | 4.2 | 3.75 | 3.9 | 3.9 | +0.1 (+2.63%) | 3,800 |
6 Jan 2003 | INR | 4.1 | 4.1 | 3.8 | 3.8 | 3.8 | -0.35 (-8.43%) | 3,399 |
3 Jan 2003 | INR | 4.4 | 4.4 | 4 | 4.15 | 4.15 | 0.0 (0.0%) | 6,710 |
2 Jan 2003 | INR | 4.25 | 4.4 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 3,900 |
1 Jan 2003 | INR | 4.15 | 4.35 | 4.15 | 4.35 | 4.35 | +0.05 (+1.16%) | 2,300 |
31 Dec 2002 | INR | 4.25 | 4.3 | 4.25 | 4.3 | 4.3 | +0.15 (+3.61%) | 4,647 |
30 Dec 2002 | INR | 4.2 | 4.25 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 5,400 |
27 Dec 2002 | INR | 4.45 | 4.5 | 4.15 | 4.25 | 4.25 | +0.05 (+1.19%) | 6,851 |
26 Dec 2002 | INR | 4.25 | 4.25 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 1,600 |
25 Dec 2002 | INR | 0 | 0 | 0 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 4.1 | 4.25 | 4.1 | 4.25 | 4.25 | +0.05 (+1.19%) | 1,000 |
23 Dec 2002 | INR | 4.2 | 4.3 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 5,400 |
20 Dec 2002 | INR | 4.35 | 4.45 | 4.1 | 4.35 | 4.35 | +0.05 (+1.16%) | 6,350 |
19 Dec 2002 | INR | 4.4 | 4.4 | 4.3 | 4.3 | 4.3 | +0.05 (+1.18%) | 1,300 |
18 Dec 2002 | INR | 4.2 | 4.5 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 4,536 |
17 Dec 2002 | INR | 4.25 | 4.4 | 4.1 | 4.4 | 4.4 | -0.15 (-3.30%) | 5,800 |
16 Dec 2002 | INR | 4.5 | 4.6 | 4.3 | 4.55 | 4.55 | -0.1 (-2.15%) | 2,900 |
13 Dec 2002 | INR | 4.45 | 4.7 | 4.45 | 4.65 | 4.65 | +0.4 (+9.41%) | 1,900 |
12 Dec 2002 | INR | 4.4 | 4.75 | 4.2 | 4.25 | 4.25 | -0.35 (-7.61%) | 4,100 |
11 Dec 2002 | INR | 4.65 | 4.8 | 4.3 | 4.6 | 4.6 | +0.05 (+1.10%) | 5,785 |
10 Dec 2002 | INR | 4.5 | 4.75 | 4.5 | 4.55 | 4.55 | +0.2 (+4.60%) | 4,190 |
9 Dec 2002 | INR | 4.8 | 4.95 | 4.3 | 4.35 | 4.35 | -0.4 (-8.42%) | 7,659 |
6 Dec 2002 | INR | 4.55 | 4.9 | 4.55 | 4.75 | 4.75 | -0.05 (-1.04%) | 3,700 |