Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2003 | INR | 5.45 | 5.65 | 5.35 | 5.4 | 10.8 | -0.15 (-2.70%) | 27,050 |
22 Jan 2003 | INR | 5.5 | 5.8 | 5.5 | 5.55 | 11.1 | -0.1 (-1.77%) | 15,722 |
21 Jan 2003 | INR | 5.7 | 5.8 | 5.55 | 5.65 | 11.3 | -0.1 (-1.74%) | 11,475 |
20 Jan 2003 | INR | 6.5 | 6.5 | 5.75 | 5.75 | 11.5 | -0.3 (-4.96%) | 32,900 |
17 Jan 2003 | INR | 6.15 | 6.5 | 6 | 6.05 | 12.1 | -0.25 (-3.97%) | 18,750 |
16 Jan 2003 | INR | 7 | 7 | 6 | 6.3 | 12.6 | -0.5 (-7.35%) | 40,491 |
15 Jan 2003 | INR | 6.5 | 7.4 | 6 | 6.8 | 13.6 | +0.6 (+9.68%) | 126,604 |
14 Jan 2003 | INR | 5.35 | 6.6 | 5.35 | 6.2 | 12.4 | +0.7 (+12.73%) | 60,575 |
13 Jan 2003 | INR | 5.55 | 5.55 | 5.3 | 5.5 | 11 | 0.0 (0.0%) | 12,890 |
10 Jan 2003 | INR | 5.6 | 5.7 | 5.2 | 5.5 | 11 | +0.05 (+0.92%) | 23,050 |
9 Jan 2003 | INR | 5.45 | 5.8 | 5.3 | 5.45 | 10.9 | -0.05 (-0.91%) | 20,400 |
8 Jan 2003 | INR | 6 | 6 | 5.5 | 5.5 | 11 | -0.35 (-5.98%) | 17,800 |
7 Jan 2003 | INR | 5.8 | 6 | 5.75 | 5.85 | 11.7 | +0.05 (+0.86%) | 8,750 |
6 Jan 2003 | INR | 5.9 | 6.15 | 5.8 | 5.8 | 11.6 | -0.1 (-1.69%) | 17,910 |
3 Jan 2003 | INR | 6 | 6.2 | 5.9 | 5.9 | 11.8 | -0.05 (-0.84%) | 15,000 |
2 Jan 2003 | INR | 6.1 | 6.35 | 5.95 | 5.95 | 11.9 | -0.25 (-4.03%) | 7,158 |
1 Jan 2003 | INR | 6 | 6.25 | 5.85 | 6.2 | 12.4 | +0.15 (+2.48%) | 29,402 |
31 Dec 2002 | INR | 5.6 | 6.15 | 5.6 | 6.05 | 12.1 | 0.0 (0.0%) | 11,600 |
30 Dec 2002 | INR | 6.4 | 6.4 | 6 | 6.05 | 12.1 | -0.15 (-2.42%) | 9,600 |
27 Dec 2002 | INR | 6.25 | 6.5 | 6.05 | 6.2 | 12.4 | -0.1 (-1.59%) | 17,000 |
26 Dec 2002 | INR | 6.4 | 6.5 | 6.2 | 6.3 | 12.6 | +0.05 (+0.80%) | 12,650 |
25 Dec 2002 | INR | 0 | 0 | 0 | 6.25 | 12.5 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 5.95 | 6.4 | 5.95 | 6.25 | 12.5 | +0.25 (+4.17%) | 19,100 |
23 Dec 2002 | INR | 6.1 | 6.15 | 5.9 | 6 | 12 | -0.05 (-0.83%) | 10,900 |
20 Dec 2002 | INR | 6.25 | 6.25 | 5.95 | 6.05 | 12.1 | +0.05 (+0.83%) | 19,374 |
19 Dec 2002 | INR | 5.65 | 6.15 | 5.65 | 6 | 12 | +0.05 (+0.84%) | 14,691 |
18 Dec 2002 | INR | 6 | 6.4 | 5.9 | 5.95 | 11.9 | -0.4 (-6.30%) | 34,737 |
17 Dec 2002 | INR | 6.1 | 6.4 | 6.05 | 6.35 | 12.7 | -0.05 (-0.78%) | 11,750 |
16 Dec 2002 | INR | 7 | 7 | 6.3 | 6.4 | 12.8 | -0.35 (-5.19%) | 20,750 |
13 Dec 2002 | INR | 6.85 | 6.95 | 6.7 | 6.75 | 13.5 | -0.05 (-0.74%) | 17,325 |