Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2003 | INR | 20.75 | 20.75 | 18.75 | 18.75 | 18.75 | -0.15 (-0.79%) | 315 |
9 Jan 2003 | INR | 18.75 | 19.45 | 18.5 | 18.9 | 18.9 | +0.05 (+0.27%) | 2,440 |
8 Jan 2003 | INR | 18.75 | 19 | 18.75 | 18.85 | 18.85 | +0.25 (+1.34%) | 400 |
7 Jan 2003 | INR | 18.7 | 18.7 | 18.6 | 18.6 | 18.6 | +0.1 (+0.54%) | 1,000 |
6 Jan 2003 | INR | 18.6 | 18.6 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 200 |
3 Jan 2003 | INR | 19.4 | 19.4 | 18.4 | 18.5 | 18.5 | -1 (-5.13%) | 910 |
2 Jan 2003 | INR | 19.25 | 19.5 | 19.2 | 19.5 | 19.5 | +0.4 (+2.09%) | 650 |
1 Jan 2003 | INR | 19 | 19.3 | 19 | 19.1 | 19.1 | -0.35 (-1.80%) | 1,000 |
31 Dec 2002 | INR | 19.25 | 19.5 | 19.25 | 19.45 | 19.45 | +0.4 (+2.10%) | 2,250 |
30 Dec 2002 | INR | 19.1 | 19.1 | 18.6 | 19.05 | 19.05 | -0.15 (-0.78%) | 300 |
27 Dec 2002 | INR | 19.2 | 19.5 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 3,767 |
26 Dec 2002 | INR | 18.5 | 19.7 | 18.5 | 19.2 | 19.2 | +0.45 (+2.40%) | 4,000 |
25 Dec 2002 | INR | 0 | 0 | 0 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.35 (+1.90%) | 1,000 |
23 Dec 2002 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | -0.3 (-1.60%) | 100 |
20 Dec 2002 | INR | 18.35 | 19 | 18.35 | 18.7 | 18.7 | +0.2 (+1.08%) | 1,300 |
19 Dec 2002 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.1 (-0.54%) | 700 |
18 Dec 2002 | INR | 18.65 | 18.65 | 18.5 | 18.6 | 18.6 | +0.1 (+0.54%) | 3,800 |
17 Dec 2002 | INR | 18.75 | 18.75 | 18.5 | 18.5 | 18.5 | -0.6 (-3.14%) | 600 |
16 Dec 2002 | INR | 19.5 | 19.5 | 19.1 | 19.1 | 19.1 | -0.4 (-2.05%) | 1,700 |
13 Dec 2002 | INR | 19.1 | 19.5 | 19.1 | 19.5 | 19.5 | +0.45 (+2.36%) | 920 |
12 Dec 2002 | INR | 19.5 | 19.75 | 19.05 | 19.05 | 19.05 | -0.55 (-2.81%) | 2,650 |
11 Dec 2002 | INR | 20.5 | 20.5 | 19.55 | 19.6 | 19.6 | -0.7 (-3.45%) | 4,825 |
10 Dec 2002 | INR | 19.65 | 21 | 19.5 | 20.3 | 20.3 | 0.0 (0.0%) | 3,250 |
9 Dec 2002 | INR | 20.3 | 21 | 20.3 | 20.3 | 20.3 | -0.3 (-1.46%) | 1,900 |
6 Dec 2002 | INR | 20.2 | 20.6 | 20.2 | 20.6 | 20.6 | +0.2 (+0.98%) | 300 |
5 Dec 2002 | INR | 19.5 | 20.4 | 19.5 | 20.4 | 20.4 | +0.15 (+0.74%) | 500 |
4 Dec 2002 | INR | 22 | 22 | 20.25 | 20.25 | 20.25 | -1.35 (-6.25%) | 2,300 |
3 Dec 2002 | INR | 23.8 | 23.8 | 21.25 | 21.6 | 21.6 | -1.25 (-5.47%) | 7,360 |
2 Dec 2002 | INR | 22.5 | 22.85 | 21.25 | 22.85 | 22.85 | +3.35 (+17.18%) | 11,084 |