Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2002 | INR | 3.3 | 3.3 | 3.05 | 3.25 | 3.25 | -0.1 (-2.99%) | 161,340 |
11 Nov 2002 | INR | 3.55 | 3.55 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 81,570 |
8 Nov 2002 | INR | 3.45 | 3.5 | 3.3 | 3.3 | 3.3 | +0.05 (+1.54%) | 575,450 |
7 Nov 2002 | INR | 4.55 | 4.55 | 3.2 | 3.25 | 3.25 | -0.55 (-14.47%) | 1,756,120 |
6 Nov 2002 | INR | 0 | 0 | 0 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
5 Nov 2002 | INR | 3.85 | 3.9 | 3.6 | 3.8 | 3.8 | 0.0 (0.0%) | 142,250 |
4 Nov 2002 | INR | 4 | 4 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 58,500 |
1 Nov 2002 | INR | 3.45 | 4.25 | 3.45 | 3.9 | 3.9 | +0.1 (+2.63%) | 271,340 |
31 Oct 2002 | INR | 3.2 | 3.8 | 3.15 | 3.8 | 3.8 | +0.6 (+18.75%) | 1,072,070 |
30 Oct 2002 | INR | 3.15 | 3.25 | 2.95 | 3.2 | 3.2 | +0.2 (+6.67%) | 204,030 |
29 Oct 2002 | INR | 2.95 | 3.25 | 2.9 | 3 | 3 | +0.1 (+3.45%) | 466,260 |
28 Oct 2002 | INR | 2.95 | 3.05 | 2.85 | 2.9 | 2.9 | -0.1 (-3.33%) | 229,800 |
25 Oct 2002 | INR | 3.1 | 3.5 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 645,500 |
24 Oct 2002 | INR | 3.1 | 3.2 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 192,450 |
23 Oct 2002 | INR | 3.4 | 3.4 | 2.8 | 3.1 | 3.1 | -0.35 (-10.14%) | 2,632,820 |
22 Oct 2002 | INR | 3.5 | 3.65 | 3.25 | 3.45 | 3.45 | -0.05 (-1.43%) | 445,990 |
21 Oct 2002 | INR | 4.2 | 4.2 | 3.45 | 3.5 | 3.5 | -0.25 (-6.67%) | 339,490 |
18 Oct 2002 | INR | 3.2 | 3.9 | 3.2 | 3.75 | 3.75 | 0.0 (0.0%) | 290,200 |
17 Oct 2002 | INR | 3.6 | 3.75 | 3.55 | 3.75 | 3.75 | +0.15 (+4.17%) | 124,230 |
16 Oct 2002 | INR | 3.75 | 4 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 405,000 |
15 Oct 2002 | INR | 0 | 0 | 0 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
14 Oct 2002 | INR | 3.8 | 3.9 | 3.65 | 3.65 | 3.65 | -0.2 (-5.19%) | 699,500 |
11 Oct 2002 | INR | 3.9 | 3.9 | 3.7 | 3.85 | 3.85 | +0.1 (+2.67%) | 627,100 |
10 Oct 2002 | INR | 3.9 | 3.9 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 99,000 |
9 Oct 2002 | INR | 4 | 4.05 | 3.7 | 3.85 | 3.85 | -0.05 (-1.28%) | 251,500 |
8 Oct 2002 | INR | 3.35 | 4.1 | 3.35 | 3.9 | 3.9 | -0.05 (-1.27%) | 629,000 |
7 Oct 2002 | INR | 4 | 4 | 3.75 | 3.95 | 3.95 | +0.1 (+2.60%) | 142,000 |
4 Oct 2002 | INR | 3.85 | 3.95 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 190,350 |
3 Oct 2002 | INR | 3.95 | 4 | 3.8 | 3.85 | 3.85 | +0.1 (+2.67%) | 255,060 |
2 Oct 2002 | INR | 0 | 0 | 0 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |