Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2003 | INR | 12.95 | 13 | 12.65 | 12.8 | 12.8 | -0.2 (-1.54%) | 2,200 |
15 Jan 2003 | INR | 13.25 | 13.25 | 12.7 | 13 | 13 | 0.0 (0.0%) | 2,551 |
14 Jan 2003 | INR | 13.5 | 13.5 | 12.9 | 13 | 13 | +0.05 (+0.39%) | 3,325 |
13 Jan 2003 | INR | 13 | 13.4 | 12.75 | 12.95 | 12.95 | -0.8 (-5.82%) | 6,435 |
10 Jan 2003 | INR | 14 | 14.5 | 13.55 | 13.75 | 13.75 | +0.35 (+2.61%) | 32,691 |
9 Jan 2003 | INR | 12.6 | 14 | 12.35 | 13.4 | 13.4 | +1.7 (+14.53%) | 58,383 |
8 Jan 2003 | INR | 10.8 | 12.6 | 10.8 | 11.7 | 11.7 | +0.95 (+8.84%) | 7,262 |
7 Jan 2003 | INR | 10.8 | 11 | 10.75 | 10.75 | 10.75 | -0.2 (-1.83%) | 3,150 |
6 Jan 2003 | INR | 11.3 | 11.3 | 10.95 | 10.95 | 10.95 | -0.3 (-2.67%) | 1,180 |
3 Jan 2003 | INR | 11.3 | 11.75 | 11 | 11.25 | 11.25 | +0.15 (+1.35%) | 7,026 |
2 Jan 2003 | INR | 11.35 | 11.4 | 10.95 | 11.1 | 11.1 | +0.2 (+1.83%) | 5,525 |
1 Jan 2003 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | -0.1 (-0.91%) | 100 |
31 Dec 2002 | INR | 10.7 | 11 | 10.5 | 11 | 11 | +0.05 (+0.46%) | 3,268 |
30 Dec 2002 | INR | 11.85 | 11.85 | 10.95 | 10.95 | 10.95 | +0.05 (+0.46%) | 2,301 |
27 Dec 2002 | INR | 11.25 | 11.25 | 10.9 | 10.9 | 10.9 | -0.05 (-0.46%) | 3,200 |
26 Dec 2002 | INR | 11.1 | 11.2 | 10.95 | 10.95 | 10.95 | -0.05 (-0.45%) | 6,885 |
25 Dec 2002 | INR | 0 | 0 | 0 | 11 | 11 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 11 | 11.2 | 10.95 | 11 | 11 | 0.0 (0.0%) | 4,450 |
23 Dec 2002 | INR | 13.1 | 13.1 | 10.85 | 11 | 11 | +0.05 (+0.46%) | 2,201 |
20 Dec 2002 | INR | 11 | 11.2 | 10.8 | 10.95 | 10.95 | +0.05 (+0.46%) | 6,750 |
19 Dec 2002 | INR | 11 | 11.2 | 10.9 | 10.9 | 10.9 | -0.1 (-0.91%) | 3,100 |
18 Dec 2002 | INR | 11.25 | 11.55 | 10.95 | 11 | 11 | -0.9 (-7.56%) | 12,297 |
17 Dec 2002 | INR | 11.6 | 11.9 | 11.05 | 11.9 | 11.9 | +0.3 (+2.59%) | 3,300 |
16 Dec 2002 | INR | 11.8 | 11.8 | 11.6 | 11.6 | 11.6 | -0.15 (-1.28%) | 900 |
13 Dec 2002 | INR | 12 | 12 | 11.75 | 11.75 | 11.75 | -0.8 (-6.37%) | 1,200 |
12 Dec 2002 | INR | 11.8 | 12.55 | 11.7 | 12.55 | 12.55 | +0.55 (+4.58%) | 500 |
11 Dec 2002 | INR | 12.3 | 12.5 | 11.6 | 12 | 12 | -0.4 (-3.23%) | 2,690 |
10 Dec 2002 | INR | 12.15 | 12.4 | 12.1 | 12.4 | 12.4 | -0.1 (-0.80%) | 1,570 |
9 Dec 2002 | INR | 12.5 | 12.5 | 12.3 | 12.5 | 12.5 | +0.5 (+4.17%) | 1,000 |
6 Dec 2002 | INR | 12.2 | 12.65 | 11.5 | 12 | 12 | -0.1 (-0.83%) | 5,245 |