Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2002 | INR | 25.5 | 26.5 | 24.85 | 26.25 | 5.25 | +0.25 (+0.96%) | 15,775 |
29 Nov 2002 | INR | 0 | 0 | 0 | 26 | 5.2 | +1.45 (+5.91%) | 0 |
28 Nov 2002 | INR | 25 | 25.25 | 24.5 | 24.55 | 4.91 | +0.25 (+1.03%) | 13,700 |
27 Nov 2002 | INR | 22 | 24.75 | 22 | 24.3 | 4.86 | +0.9 (+3.85%) | 21,403 |
26 Nov 2002 | INR | 23.5 | 24.15 | 23 | 23.4 | 4.68 | -0.6 (-2.50%) | 10,400 |
25 Nov 2002 | INR | 26.5 | 26.5 | 24 | 24 | 4.8 | -1 (-4%) | 3,100 |
22 Nov 2002 | INR | 25 | 25.05 | 24.5 | 25 | 5 | +0.75 (+3.09%) | 1,892 |
21 Nov 2002 | INR | 24.5 | 24.9 | 23.5 | 24.25 | 4.85 | -0.3 (-1.22%) | 13,800 |
20 Nov 2002 | INR | 25.05 | 25.15 | 24.5 | 24.55 | 4.91 | -1.45 (-5.58%) | 6,750 |
19 Nov 2002 | INR | 0 | 0 | 0 | 26 | 5.2 | +1.1 (+4.42%) | 0 |
18 Nov 2002 | INR | 24.5 | 26.2 | 24.5 | 24.9 | 4.98 | +0.1 (+0.40%) | 2,305 |
15 Nov 2002 | INR | 26 | 26 | 24.8 | 24.8 | 4.96 | -0.5 (-1.98%) | 3,500 |
14 Nov 2002 | INR | 25.45 | 26 | 25 | 25.3 | 5.06 | -0.2 (-0.78%) | 7,140 |
13 Nov 2002 | INR | 25.55 | 25.55 | 25.25 | 25.5 | 5.1 | -0.05 (-0.20%) | 770 |
12 Nov 2002 | INR | 25.5 | 25.7 | 25.25 | 25.55 | 5.11 | +0.15 (+0.59%) | 1,950 |
11 Nov 2002 | INR | 25.2 | 25.4 | 25.2 | 25.4 | 5.08 | +0.6 (+2.42%) | 900 |
8 Nov 2002 | INR | 25.1 | 25.5 | 24.75 | 24.8 | 4.96 | -0.4 (-1.59%) | 1,850 |
7 Nov 2002 | INR | 25.3 | 25.85 | 25 | 25.2 | 5.04 | -0.8 (-3.08%) | 2,370 |
6 Nov 2002 | INR | 0 | 0 | 0 | 26 | 5.2 | +0.7 (+2.77%) | 0 |
5 Nov 2002 | INR | 25.9 | 25.9 | 25.05 | 25.3 | 5.06 | -0.45 (-1.75%) | 1,850 |
4 Nov 2002 | INR | 25.25 | 25.75 | 25.25 | 25.75 | 5.15 | -1.25 (-4.63%) | 400 |
1 Nov 2002 | INR | 26.25 | 27 | 26.1 | 27 | 5.4 | +1 (+3.85%) | 4,600 |
31 Oct 2002 | INR | 24.95 | 26.25 | 24.95 | 26 | 5.2 | +0.55 (+2.16%) | 3,669 |
30 Oct 2002 | INR | 26.4 | 26.4 | 25.3 | 25.45 | 5.09 | -0.55 (-2.12%) | 9,232 |
29 Oct 2002 | INR | 26.5 | 27.3 | 26 | 26 | 5.2 | -1 (-3.70%) | 7,043 |
28 Oct 2002 | INR | 27.4 | 27.5 | 27 | 27 | 5.4 | 0.0 (0.0%) | 2,080 |
25 Oct 2002 | INR | 27.1 | 27.25 | 26.5 | 27 | 5.4 | -0.1 (-0.37%) | 1,550 |
24 Oct 2002 | INR | 27 | 27.1 | 26.5 | 27.1 | 5.42 | +0.1 (+0.37%) | 940 |
23 Oct 2002 | INR | 28.45 | 28.45 | 26 | 27 | 5.4 | -1.05 (-3.74%) | 3,150 |
22 Oct 2002 | INR | 28.6 | 28.8 | 28.05 | 28.05 | 5.61 | -1.05 (-3.61%) | 3,944 |