Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2002 | INR | 18.3 | 18.3 | 16.5 | 17.1 | 17.1 | -0.1 (-0.58%) | 30,710 |
8 Oct 2002 | INR | 18.2 | 18.85 | 16.9 | 17.2 | 17.2 | -0.15 (-0.86%) | 6,510 |
7 Oct 2002 | INR | 17.25 | 17.35 | 17.25 | 17.35 | 17.35 | +0.15 (+0.87%) | 5,100 |
4 Oct 2002 | INR | 18.2 | 18.2 | 17.1 | 17.2 | 17.2 | +0.7 (+4.24%) | 5,010 |
3 Oct 2002 | INR | 19.5 | 19.5 | 16 | 16.5 | 16.5 | -0.5 (-2.94%) | 8,540 |
2 Oct 2002 | INR | 0 | 0 | 0 | 17 | 17 | 0.0 (0.0%) | 0 |
1 Oct 2002 | INR | 16.75 | 17.2 | 16.7 | 17 | 17 | +0.2 (+1.19%) | 23,000 |
30 Sep 2002 | INR | 17.5 | 17.5 | 16.8 | 16.8 | 16.8 | -0.8 (-4.55%) | 16,000 |
27 Sep 2002 | INR | 17.75 | 17.75 | 17.15 | 17.6 | 17.6 | +0.6 (+3.53%) | 44,000 |
26 Sep 2002 | INR | 14.5 | 17 | 14.5 | 17 | 17 | -1.1 (-6.08%) | 150 |
25 Sep 2002 | INR | 0 | 0 | 0 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
24 Sep 2002 | INR | 0 | 0 | 0 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
23 Sep 2002 | INR | 0 | 0 | 0 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
20 Sep 2002 | INR | 17 | 19 | 17 | 18.1 | 18.1 | -0.5 (-2.69%) | 6,700 |
19 Sep 2002 | INR | 18 | 18.6 | 16.05 | 18.6 | 18.6 | +0.65 (+3.62%) | 1,310 |
18 Sep 2002 | INR | 18 | 18 | 17.9 | 17.95 | 17.95 | -0.8 (-4.27%) | 6,100 |
17 Sep 2002 | INR | 18.95 | 18.95 | 18 | 18.75 | 18.75 | +1.15 (+6.53%) | 21,100 |
16 Sep 2002 | INR | 18.05 | 19.7 | 14.5 | 17.6 | 17.6 | -0.45 (-2.49%) | 118,760 |
13 Sep 2002 | INR | 18.25 | 18.25 | 18.05 | 18.05 | 18.05 | +0.05 (+0.28%) | 5,000 |
12 Sep 2002 | INR | 19.7 | 19.7 | 18 | 18 | 18 | -0.9 (-4.76%) | 29,400 |
11 Sep 2002 | INR | 19.55 | 19.55 | 18.15 | 18.9 | 18.9 | +0.5 (+2.72%) | 44,430 |
10 Sep 2002 | INR | 0 | 0 | 0 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
9 Sep 2002 | INR | 18.6 | 19.75 | 18.15 | 18.4 | 18.4 | -0.5 (-2.65%) | 20,800 |
6 Sep 2002 | INR | 18.6 | 19.85 | 18.25 | 18.9 | 18.9 | -0.2 (-1.05%) | 47,110 |
5 Sep 2002 | INR | 18.75 | 20 | 18.75 | 19.1 | 19.1 | -0.15 (-0.78%) | 27,050 |
4 Sep 2002 | INR | 18.65 | 19.25 | 18.65 | 19.25 | 19.25 | +0.5 (+2.67%) | 4,900 |
3 Sep 2002 | INR | 19 | 20.45 | 18.7 | 18.75 | 18.75 | -1.35 (-6.72%) | 18,240 |
2 Sep 2002 | INR | 20.1 | 22.7 | 19 | 20.1 | 20.1 | +1.15 (+6.07%) | 89,470 |
30 Aug 2002 | INR | 18.5 | 20.1 | 18.35 | 18.95 | 18.95 | -0.05 (-0.26%) | 26,740 |
29 Aug 2002 | INR | 18.75 | 19.3 | 18.75 | 19 | 19 | -0.15 (-0.78%) | 30,000 |