Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2003 | INR | 7.5 | 7.8 | 7.5 | 7.5 | 1.5 | -0.15 (-1.96%) | 1,958 |
15 Jan 2003 | INR | 7.7 | 7.8 | 7.65 | 7.65 | 1.53 | -0.1 (-1.29%) | 1,300 |
14 Jan 2003 | INR | 7.7 | 7.8 | 7.55 | 7.75 | 1.55 | +0.15 (+1.97%) | 2,703 |
13 Jan 2003 | INR | 7.4 | 7.6 | 7.4 | 7.6 | 1.52 | 0.0 (0.0%) | 2,800 |
10 Jan 2003 | INR | 7.95 | 7.95 | 7.4 | 7.6 | 1.52 | -0.3 (-3.80%) | 19,600 |
9 Jan 2003 | INR | 7.85 | 8 | 7.7 | 7.9 | 1.58 | +0.1 (+1.28%) | 3,898 |
8 Jan 2003 | INR | 7.8 | 7.95 | 7.8 | 7.8 | 1.56 | -0.1 (-1.27%) | 800 |
7 Jan 2003 | INR | 7.65 | 7.9 | 7.65 | 7.9 | 1.58 | 0.0 (0.0%) | 5,515 |
6 Jan 2003 | INR | 7.95 | 8 | 7.9 | 7.9 | 1.58 | -0.05 (-0.63%) | 5,114 |
3 Jan 2003 | INR | 8.25 | 8.25 | 7.9 | 7.95 | 1.59 | 0.0 (0.0%) | 3,301 |
2 Jan 2003 | INR | 8.45 | 8.45 | 7.9 | 7.95 | 1.59 | -0.4 (-4.79%) | 18,890 |
1 Jan 2003 | INR | 8.45 | 8.6 | 8 | 8.35 | 1.67 | -0.1 (-1.18%) | 8,325 |
31 Dec 2002 | INR | 8.55 | 8.6 | 8.45 | 8.45 | 1.69 | -0.1 (-1.17%) | 2,550 |
30 Dec 2002 | INR | 8.45 | 8.55 | 8.35 | 8.55 | 1.71 | +0.3 (+3.64%) | 7,925 |
27 Dec 2002 | INR | 8.8 | 8.8 | 8.2 | 8.25 | 1.65 | -0.15 (-1.79%) | 10,350 |
26 Dec 2002 | INR | 8.45 | 8.75 | 8.3 | 8.4 | 1.68 | -0.2 (-2.33%) | 11,200 |
25 Dec 2002 | INR | 0 | 0 | 0 | 8.6 | 1.72 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 8.65 | 8.7 | 8.4 | 8.6 | 1.72 | +0.1 (+1.18%) | 2,950 |
23 Dec 2002 | INR | 9.35 | 9.4 | 8.1 | 8.5 | 1.7 | +0.1 (+1.19%) | 9,874 |
20 Dec 2002 | INR | 8.4 | 8.45 | 8.2 | 8.4 | 1.68 | +0.25 (+3.07%) | 4,775 |
19 Dec 2002 | INR | 8.15 | 8.2 | 8 | 8.15 | 1.63 | -0.05 (-0.61%) | 4,450 |
18 Dec 2002 | INR | 8.5 | 8.65 | 8.15 | 8.2 | 1.64 | -0.3 (-3.53%) | 9,050 |
17 Dec 2002 | INR | 8.6 | 8.6 | 8.4 | 8.5 | 1.7 | -0.15 (-1.73%) | 3,584 |
16 Dec 2002 | INR | 8.7 | 9 | 8.65 | 8.65 | 1.73 | +0.05 (+0.58%) | 3,956 |
13 Dec 2002 | INR | 8.55 | 8.65 | 8.55 | 8.6 | 1.72 | +0.05 (+0.58%) | 3,050 |
12 Dec 2002 | INR | 8.6 | 8.75 | 8.5 | 8.55 | 1.71 | -0.15 (-1.72%) | 4,000 |
11 Dec 2002 | INR | 8.75 | 9 | 8.5 | 8.7 | 1.74 | -0.15 (-1.69%) | 7,852 |
10 Dec 2002 | INR | 8.75 | 8.95 | 8.5 | 8.85 | 1.77 | -0.15 (-1.67%) | 7,961 |
9 Dec 2002 | INR | 9.2 | 9.25 | 9 | 9 | 1.8 | 0.0 (0.0%) | 7,535 |
6 Dec 2002 | INR | 9.25 | 9.3 | 9 | 9 | 1.8 | -0.25 (-2.70%) | 10,575 |