Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2002 | INR | 42.05 | 43 | 40 | 42 | 42 | +0.2 (+0.48%) | 22,426 |
31 May 2002 | INR | 40 | 42 | 38.75 | 41.8 | 41.8 | +1.6 (+3.98%) | 18,819 |
30 May 2002 | INR | 41.75 | 45 | 40 | 40.2 | 40.2 | -2 (-4.74%) | 12,015 |
29 May 2002 | INR | 41.75 | 43.5 | 40.1 | 42.2 | 42.2 | +2.4 (+6.03%) | 24,788 |
28 May 2002 | INR | 40.6 | 43 | 39.3 | 39.8 | 39.8 | -3.85 (-8.82%) | 17,299 |
27 May 2002 | INR | 48.5 | 48.5 | 43.5 | 43.65 | 43.65 | -2.85 (-6.13%) | 27,065 |
24 May 2002 | INR | 42.5 | 48.1 | 42.5 | 46.5 | 46.5 | +6.4 (+15.96%) | 88,108 |
23 May 2002 | INR | 43.9 | 43.9 | 39.8 | 40.1 | 40.1 | -2.5 (-5.87%) | 107,774 |
22 May 2002 | INR | 37 | 44.75 | 36.1 | 42.6 | 42.6 | +4.45 (+11.66%) | 136,699 |
21 May 2002 | INR | 40.8 | 41.15 | 34.95 | 38.15 | 38.15 | -4 (-9.49%) | 138,293 |
20 May 2002 | INR | 47.15 | 47.15 | 41.55 | 42.15 | 42.15 | -4.7 (-10.03%) | 54,447 |
17 May 2002 | INR | 48.15 | 49 | 45.55 | 46.85 | 46.85 | -2.55 (-5.16%) | 83,370 |
16 May 2002 | INR | 48.1 | 51.5 | 48 | 49.4 | 49.4 | -1.5 (-2.95%) | 120,388 |
15 May 2002 | INR | 54.25 | 55.8 | 49.05 | 50.9 | 50.9 | -3.1 (-5.74%) | 208,724 |
14 May 2002 | INR | 54.4 | 56.4 | 52.1 | 54 | 54 | +0.3 (+0.56%) | 102,222 |
13 May 2002 | INR | 56.9 | 58.4 | 52.75 | 53.7 | 53.7 | -3.55 (-6.20%) | 229,884 |
10 May 2002 | INR | 56.3 | 58.9 | 54.5 | 57.25 | 57.25 | +0.85 (+1.51%) | 601,115 |
9 May 2002 | INR | 53.95 | 58.7 | 51.5 | 56.4 | 56.4 | +5.8 (+11.46%) | 947,401 |
8 May 2002 | INR | 52.5 | 52.5 | 50.25 | 50.6 | 50.6 | -0.9 (-1.75%) | 50,891 |
7 May 2002 | INR | 52 | 53.4 | 51 | 51.5 | 51.5 | -0.15 (-0.29%) | 45,830 |
6 May 2002 | INR | 54.7 | 54.7 | 51.3 | 51.65 | 51.65 | -2 (-3.73%) | 37,412 |
3 May 2002 | INR | 54 | 55.7 | 52.6 | 53.65 | 53.65 | +0.15 (+0.28%) | 72,761 |
2 May 2002 | INR | 53.5 | 55 | 52.55 | 53.5 | 53.5 | +1.5 (+2.88%) | 130,133 |
1 May 2002 | INR | 0 | 0 | 0 | 52 | 52 | 0.0 (0.0%) | 0 |
30 Apr 2002 | INR | 51.9 | 53.5 | 49.7 | 52 | 52 | +3.15 (+6.45%) | 99,985 |
29 Apr 2002 | INR | 48.5 | 50.4 | 48.2 | 48.85 | 48.85 | -1.8 (-3.55%) | 62,325 |
26 Apr 2002 | INR | 53.9 | 54.9 | 50 | 50.65 | 50.65 | -1.7 (-3.25%) | 102,819 |
25 Apr 2002 | INR | 55.5 | 58.5 | 51.25 | 52.35 | 52.35 | -2.05 (-3.77%) | 504,378 |
24 Apr 2002 | INR | 49.5 | 54.9 | 49.5 | 54.4 | 54.4 | +5.45 (+11.13%) | 345,173 |
23 Apr 2002 | INR | 49 | 51.5 | 48.3 | 48.95 | 48.95 | -0.2 (-0.41%) | 60,024 |