Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2002 | INR | 6.99 | 6.99 | 6.42 | 6.73 | 1.346 | +0.19 (+2.91%) | 21,250 |
3 Dec 2002 | INR | 6.79 | 6.79 | 6.21 | 6.54 | 1.308 | +0.36 (+5.83%) | 37,225 |
2 Dec 2002 | INR | 5.61 | 6.18 | 5.61 | 6.18 | 1.236 | +1.07 (+20.94%) | 103,875 |
29 Nov 2002 | INR | 0 | 0 | 0 | 5.11 | 1.022 | 0.0 (0.0%) | 0 |
28 Nov 2002 | INR | 4.8 | 5.2 | 4.75 | 5.11 | 1.022 | +0.38 (+8.03%) | 40,105 |
27 Nov 2002 | INR | 4.25 | 4.75 | 4 | 4.73 | 0.946 | +0.41 (+9.49%) | 59,075 |
26 Nov 2002 | INR | 4 | 4.43 | 3.66 | 4.32 | 0.864 | +0.26 (+6.40%) | 80,000 |
25 Nov 2002 | INR | 3.51 | 4.06 | 3.51 | 4.06 | 0.812 | +0.34 (+9.14%) | 11,425 |
22 Nov 2002 | INR | 3.35 | 3.74 | 3.35 | 3.72 | 0.744 | +0.32 (+9.41%) | 41,500 |
21 Nov 2002 | INR | 2.87 | 3.42 | 2.87 | 3.4 | 0.68 | +0.27 (+8.63%) | 22,375 |
20 Nov 2002 | INR | 2.9 | 3.13 | 2.65 | 3.13 | 0.626 | +0.27 (+9.44%) | 41,000 |
19 Nov 2002 | INR | 0 | 0 | 0 | 2.86 | 0.572 | 0.0 (0.0%) | 0 |
18 Nov 2002 | INR | 3.34 | 3.34 | 2.86 | 2.86 | 0.572 | -0.3 (-9.49%) | 44,975 |
15 Nov 2002 | INR | 3.5 | 3.5 | 3.16 | 3.16 | 0.632 | -0.34 (-9.71%) | 116,075 |
14 Nov 2002 | INR | 3.43 | 3.79 | 3.43 | 3.5 | 0.7 | -0.3 (-7.89%) | 111,525 |
13 Nov 2002 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 0.76 | -0.05 (-1.30%) | 92,500 |
12 Nov 2002 | INR | 3.7 | 3.86 | 3.7 | 3.85 | 0.77 | +0.21 (+5.77%) | 115,875 |
11 Nov 2002 | INR | 3.25 | 3.75 | 3.25 | 3.64 | 0.728 | +0.04 (+1.11%) | 49,750 |
8 Nov 2002 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 0.72 | -0.89 (-19.82%) | 6,000 |
7 Nov 2002 | INR | 4.49 | 5 | 4.49 | 4.49 | 0.898 | -1.12 (-19.96%) | 220,500 |
6 Nov 2002 | INR | 0 | 0 | 0 | 5.61 | 1.122 | 0.0 (0.0%) | 0 |
5 Nov 2002 | INR | 6.29 | 6.3 | 5.61 | 5.61 | 1.122 | -1.39 (-19.86%) | 53,625 |
4 Nov 2002 | INR | 7.6 | 7.6 | 6.52 | 7 | 1.4 | -0.95 (-11.95%) | 189,625 |
1 Nov 2002 | INR | 8.3 | 8.3 | 7.9 | 7.95 | 1.59 | -0.24 (-2.93%) | 95,875 |
31 Oct 2002 | INR | 8.95 | 8.95 | 8.19 | 8.19 | 1.638 | -0.86 (-9.50%) | 223,500 |
30 Oct 2002 | INR | 9 | 9.05 | 8.9 | 9.05 | 1.81 | -0.15 (-1.63%) | 290,125 |
29 Oct 2002 | INR | 8.95 | 9.2 | 8.95 | 9.2 | 1.84 | +0.14 (+1.55%) | 92,625 |
28 Oct 2002 | INR | 9 | 9.06 | 9 | 9.06 | 1.812 | -0.04 (-0.44%) | 264,500 |
25 Oct 2002 | INR | 8.95 | 9.1 | 8.95 | 9.1 | 1.82 | -0.01 (-0.11%) | 286,350 |
24 Oct 2002 | INR | 9.05 | 9.12 | 9 | 9.11 | 1.822 | +0.04 (+0.44%) | 183,125 |