Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2002 | INR | 20.95 | 21.5 | 19.95 | 20.35 | 15.2625 | +0.45 (+2.26%) | 883,619 |
8 May 2002 | INR | 19.4 | 20.5 | 19.05 | 19.9 | 14.925 | +0.9 (+4.74%) | 564,963 |
7 May 2002 | INR | 18.75 | 19.35 | 18.75 | 19 | 14.25 | -0.25 (-1.30%) | 156,249 |
6 May 2002 | INR | 19.7 | 19.75 | 18.6 | 19.25 | 14.4375 | -0.05 (-0.26%) | 152,213 |
3 May 2002 | INR | 20 | 20.15 | 19.15 | 19.3 | 14.475 | -0.55 (-2.77%) | 252,285 |
2 May 2002 | INR | 20.3 | 20.9 | 19.55 | 19.85 | 14.8875 | 0.0 (0.0%) | 693,520 |
1 May 2002 | INR | 0 | 0 | 0 | 19.85 | 14.8875 | 0.0 (0.0%) | 0 |
30 Apr 2002 | INR | 18 | 20.45 | 18 | 19.85 | 14.8875 | +1.65 (+9.07%) | 1,346,978 |
29 Apr 2002 | INR | 18.3 | 18.65 | 17.65 | 18.2 | 13.65 | -0.05 (-0.27%) | 257,437 |
26 Apr 2002 | INR | 19.2 | 19.2 | 18 | 18.25 | 13.6875 | -0.05 (-0.27%) | 339,437 |
25 Apr 2002 | INR | 19.9 | 20.2 | 18.05 | 18.3 | 13.725 | -1.15 (-5.91%) | 753,562 |
24 Apr 2002 | INR | 18.5 | 19.7 | 18.3 | 19.45 | 14.5875 | +0.8 (+4.29%) | 1,129,046 |
23 Apr 2002 | INR | 17.7 | 18.8 | 17.35 | 18.65 | 13.9875 | +1.25 (+7.18%) | 936,512 |
22 Apr 2002 | INR | 17.25 | 17.6 | 16.25 | 17.4 | 13.05 | +0.65 (+3.88%) | 354,207 |
19 Apr 2002 | INR | 17 | 18.4 | 16.5 | 16.75 | 12.5625 | -0.35 (-2.05%) | 499,496 |
18 Apr 2002 | INR | 18.4 | 18.55 | 17.05 | 17.1 | 12.825 | -1.15 (-6.30%) | 228,589 |
17 Apr 2002 | INR | 19.7 | 20 | 18 | 18.25 | 13.6875 | -0.3 (-1.62%) | 899,116 |
16 Apr 2002 | INR | 16.35 | 19.15 | 16.05 | 18.55 | 13.9125 | +2.05 (+12.42%) | 1,244,440 |
15 Apr 2002 | INR | 16 | 18.25 | 16 | 16.5 | 12.375 | +0.7 (+4.43%) | 889,466 |
12 Apr 2002 | INR | 16.25 | 16.45 | 15.55 | 15.8 | 11.85 | -0.15 (-0.94%) | 180,888 |
11 Apr 2002 | INR | 16 | 16.8 | 15.9 | 15.95 | 11.9625 | +0.25 (+1.59%) | 167,126 |
10 Apr 2002 | INR | 15.1 | 15.9 | 14.75 | 15.7 | 11.775 | +0.9 (+6.08%) | 145,364 |
9 Apr 2002 | INR | 15 | 15.5 | 14.35 | 14.8 | 11.1 | +0.2 (+1.37%) | 74,860 |
8 Apr 2002 | INR | 15.5 | 15.5 | 14.55 | 14.6 | 10.95 | -0.45 (-2.99%) | 56,305 |
5 Apr 2002 | INR | 15.4 | 15.4 | 15 | 15.05 | 11.2875 | -0.2 (-1.31%) | 44,320 |
4 Apr 2002 | INR | 15 | 15.45 | 15 | 15.25 | 11.4375 | +0.3 (+2.01%) | 61,508 |
3 Apr 2002 | INR | 14.55 | 15.3 | 14.25 | 14.95 | 11.2125 | +0.5 (+3.46%) | 108,427 |
2 Apr 2002 | INR | 16.25 | 16.5 | 14.25 | 14.45 | 10.8375 | -1.5 (-9.40%) | 360,525 |
1 Apr 2002 | INR | 16.55 | 16.9 | 15.85 | 15.95 | 11.9625 | -0.3 (-1.85%) | 55,240 |
29 Mar 2002 | INR | 0 | 0 | 0 | 16.25 | 12.1875 | 0.0 (0.0%) | 0 |