Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2002 | INR | 12.15 | 12.15 | 11 | 11.25 | 11.25 | -0.7 (-5.86%) | 18,410 |
23 Oct 2002 | INR | 12.6 | 12.6 | 11.95 | 11.95 | 11.95 | -0.75 (-5.91%) | 20,043 |
22 Oct 2002 | INR | 13.45 | 13.45 | 12.55 | 12.7 | 12.7 | -0.7 (-5.22%) | 17,337 |
21 Oct 2002 | INR | 13.7 | 13.7 | 13.1 | 13.4 | 13.4 | +0.15 (+1.13%) | 6,857 |
18 Oct 2002 | INR | 13.8 | 14.05 | 13.25 | 13.25 | 13.25 | -0.15 (-1.12%) | 31,650 |
17 Oct 2002 | INR | 13.8 | 13.8 | 13.4 | 13.4 | 13.4 | -0.25 (-1.83%) | 11,201 |
16 Oct 2002 | INR | 13.9 | 14.15 | 13.65 | 13.65 | 13.65 | +0.2 (+1.49%) | 8,300 |
15 Oct 2002 | INR | 0 | 0 | 0 | 13.45 | 13.45 | 0.0 (0.0%) | 0 |
14 Oct 2002 | INR | 14.25 | 14.25 | 13.4 | 13.45 | 13.45 | -0.55 (-3.93%) | 8,809 |
11 Oct 2002 | INR | 14.2 | 14.25 | 14 | 14 | 14 | 0.0 (0.0%) | 7,287 |
10 Oct 2002 | INR | 14 | 14.25 | 13.75 | 14 | 14 | -0.5 (-3.45%) | 7,299 |
9 Oct 2002 | INR | 14.85 | 14.9 | 14.25 | 14.5 | 14.5 | -0.05 (-0.34%) | 9,524 |
8 Oct 2002 | INR | 14 | 14.6 | 14 | 14.55 | 14.55 | +0.5 (+3.56%) | 3,676 |
7 Oct 2002 | INR | 13.35 | 14.3 | 13.35 | 14.05 | 14.05 | -0.15 (-1.06%) | 3,762 |
4 Oct 2002 | INR | 14.2 | 14.8 | 13.95 | 14.2 | 14.2 | -0.1 (-0.70%) | 6,300 |
3 Oct 2002 | INR | 14.25 | 14.85 | 14.25 | 14.3 | 14.3 | -0.05 (-0.35%) | 4,470 |
2 Oct 2002 | INR | 0 | 0 | 0 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
1 Oct 2002 | INR | 14.8 | 14.8 | 14.25 | 14.35 | 14.35 | -0.55 (-3.69%) | 5,038 |
30 Sep 2002 | INR | 15.7 | 15.75 | 14.6 | 14.9 | 14.9 | -1 (-6.29%) | 32,511 |
27 Sep 2002 | INR | 14.75 | 16 | 14.75 | 15.9 | 15.9 | +1.65 (+11.58%) | 36,104 |
26 Sep 2002 | INR | 14.9 | 14.9 | 14.2 | 14.25 | 14.25 | -0.05 (-0.35%) | 2,706 |
25 Sep 2002 | INR | 14.3 | 14.45 | 14.1 | 14.3 | 14.3 | +0.4 (+2.88%) | 5,550 |
24 Sep 2002 | INR | 15 | 15 | 13.9 | 13.9 | 13.9 | -1.4 (-9.15%) | 43,979 |
23 Sep 2002 | INR | 14.25 | 15.95 | 13.85 | 15.3 | 15.3 | +1.5 (+10.87%) | 7,240 |
20 Sep 2002 | INR | 13.35 | 14 | 13.35 | 13.8 | 13.8 | -0.2 (-1.43%) | 2,841 |
19 Sep 2002 | INR | 14.95 | 14.95 | 13.85 | 14 | 14 | -0.5 (-3.45%) | 12,243 |
18 Sep 2002 | INR | 14.75 | 14.75 | 14.3 | 14.5 | 14.5 | -0.2 (-1.36%) | 30,640 |
17 Sep 2002 | INR | 15 | 15.1 | 14.4 | 14.7 | 14.7 | -0.2 (-1.34%) | 43,568 |
16 Sep 2002 | INR | 15.5 | 16 | 14.8 | 14.9 | 14.9 | -0.6 (-3.87%) | 27,315 |
13 Sep 2002 | INR | 16 | 16.2 | 15.5 | 15.5 | 15.5 | -0.6 (-3.73%) | 29,296 |