Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2002 | INR | 7.1 | 7.3 | 6.7 | 6.8 | 13.6 | -0.1 (-1.45%) | 13,950 |
11 Dec 2002 | INR | 7.15 | 7.4 | 6.5 | 6.9 | 13.8 | -0.25 (-3.50%) | 48,950 |
10 Dec 2002 | INR | 7.1 | 7.3 | 6.8 | 7.15 | 14.3 | +0.05 (+0.70%) | 21,653 |
9 Dec 2002 | INR | 8.25 | 8.3 | 7.05 | 7.1 | 14.2 | -0.75 (-9.55%) | 24,814 |
6 Dec 2002 | INR | 8.2 | 8.45 | 7.65 | 7.85 | 15.7 | 0.0 (0.0%) | 69,531 |
5 Dec 2002 | INR | 6.85 | 7.85 | 6.85 | 7.85 | 15.7 | +1.3 (+19.85%) | 45,951 |
4 Dec 2002 | INR | 7 | 7 | 6.35 | 6.55 | 13.1 | -0.65 (-9.03%) | 36,077 |
3 Dec 2002 | INR | 8.5 | 8.5 | 6.85 | 7.2 | 14.4 | -1.3 (-15.29%) | 81,430 |
2 Dec 2002 | INR | 8.4 | 8.95 | 8 | 8.5 | 17 | +1.95 (+29.77%) | 161,098 |
29 Nov 2002 | INR | 0 | 0 | 0 | 6.55 | 13.1 | 0.0 (0.0%) | 0 |
28 Nov 2002 | INR | 5.25 | 6.65 | 5.25 | 6.55 | 13.1 | +1 (+18.02%) | 135,500 |
27 Nov 2002 | INR | 5.45 | 6.25 | 5.35 | 5.55 | 11.1 | +0.3 (+5.71%) | 113,089 |
26 Nov 2002 | INR | 5 | 5.55 | 4.85 | 5.25 | 10.5 | +0.35 (+7.14%) | 127,809 |
25 Nov 2002 | INR | 5 | 5 | 4.7 | 4.9 | 9.8 | +0.05 (+1.03%) | 27,301 |
22 Nov 2002 | INR | 4.45 | 4.95 | 4.4 | 4.85 | 9.7 | +0.55 (+12.79%) | 23,132 |
21 Nov 2002 | INR | 4.05 | 4.3 | 3.95 | 4.3 | 8.6 | +0.25 (+6.17%) | 28,500 |
20 Nov 2002 | INR | 4.1 | 4.2 | 3.9 | 4.05 | 8.1 | -0.15 (-3.57%) | 43,900 |
19 Nov 2002 | INR | 0 | 0 | 0 | 4.2 | 8.4 | 0.0 (0.0%) | 0 |
18 Nov 2002 | INR | 4.3 | 4.4 | 3.95 | 4.2 | 8.4 | +0.1 (+2.44%) | 24,400 |
15 Nov 2002 | INR | 4.3 | 4.3 | 3.8 | 4.1 | 8.2 | -0.1 (-2.38%) | 33,800 |
14 Nov 2002 | INR | 4.15 | 4.25 | 4 | 4.2 | 8.4 | +0.35 (+9.09%) | 3,200 |
13 Nov 2002 | INR | 4.25 | 4.25 | 3.85 | 3.85 | 7.7 | -0.1 (-2.53%) | 18,000 |
12 Nov 2002 | INR | 4.2 | 4.3 | 3.8 | 3.95 | 7.9 | -0.4 (-9.20%) | 14,750 |
11 Nov 2002 | INR | 4.3 | 4.4 | 4 | 4.35 | 8.7 | +0.1 (+2.35%) | 6,050 |
8 Nov 2002 | INR | 4.35 | 4.55 | 4.2 | 4.25 | 8.5 | -0.1 (-2.30%) | 17,225 |
7 Nov 2002 | INR | 4.7 | 4.8 | 4.3 | 4.35 | 8.7 | -0.35 (-7.45%) | 20,900 |
6 Nov 2002 | INR | 0 | 0 | 0 | 4.7 | 9.4 | 0.0 (0.0%) | 0 |
5 Nov 2002 | INR | 4.6 | 4.85 | 4.6 | 4.7 | 9.4 | +0.05 (+1.08%) | 4,503 |
4 Nov 2002 | INR | 5 | 5 | 4.65 | 4.65 | 9.3 | +0.15 (+3.33%) | 1,550 |
1 Nov 2002 | INR | 4.6 | 4.6 | 4.5 | 4.5 | 9 | -0.2 (-4.26%) | 3,450 |