Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2002 | INR | 34.2 | 35 | 34.2 | 34.65 | 17.325 | +0.15 (+0.43%) | 224,222 |
16 May 2002 | INR | 34.05 | 35.05 | 34 | 34.5 | 17.25 | -0.1 (-0.29%) | 469,984 |
15 May 2002 | INR | 35.8 | 36 | 34.1 | 34.6 | 17.3 | -1 (-2.81%) | 327,862 |
14 May 2002 | INR | 36.1 | 36.25 | 34.1 | 35.6 | 17.8 | -0.4 (-1.11%) | 338,372 |
13 May 2002 | INR | 36.6 | 36.8 | 35.75 | 36 | 18 | -0.2 (-0.55%) | 331,998 |
10 May 2002 | INR | 37.25 | 38.35 | 36 | 36.2 | 18.1 | +0.1 (+0.28%) | 1,026,962 |
9 May 2002 | INR | 35.1 | 37 | 34.5 | 36.1 | 18.05 | +1.85 (+5.40%) | 1,392,938 |
8 May 2002 | INR | 34.3 | 34.45 | 34.05 | 34.25 | 17.125 | +0.2 (+0.59%) | 136,784 |
7 May 2002 | INR | 34.25 | 34.25 | 33.95 | 34.05 | 17.025 | +0.1 (+0.29%) | 327,522 |
6 May 2002 | INR | 34.55 | 35 | 33.6 | 33.95 | 16.975 | -0.25 (-0.73%) | 1,344,814 |
3 May 2002 | INR | 34.8 | 34.8 | 34 | 34.2 | 17.1 | -0.75 (-2.15%) | 1,398,576 |
2 May 2002 | INR | 35.95 | 36 | 34.35 | 34.95 | 17.475 | -0.1 (-0.29%) | 581,440 |
1 May 2002 | INR | 0 | 0 | 0 | 35.05 | 17.525 | 0.0 (0.0%) | 0 |
30 Apr 2002 | INR | 35.55 | 35.95 | 35 | 35.05 | 17.525 | -0.55 (-1.54%) | 171,276 |
29 Apr 2002 | INR | 35.75 | 37.3 | 35.5 | 35.6 | 17.8 | -0.35 (-0.97%) | 450,626 |
26 Apr 2002 | INR | 35.5 | 36.65 | 35.5 | 35.95 | 17.975 | -0.55 (-1.51%) | 302,458 |
25 Apr 2002 | INR | 37.1 | 37.1 | 36.3 | 36.5 | 18.25 | -0.3 (-0.82%) | 152,156 |
24 Apr 2002 | INR | 36.5 | 36.9 | 36.5 | 36.8 | 18.4 | +0.9 (+2.51%) | 71,532 |
23 Apr 2002 | INR | 37.25 | 37.25 | 35.8 | 35.9 | 17.95 | -0.7 (-1.91%) | 262,056 |
22 Apr 2002 | INR | 37.5 | 37.5 | 36.3 | 36.6 | 18.3 | -0.35 (-0.95%) | 153,464 |
19 Apr 2002 | INR | 37.6 | 37.8 | 36.8 | 36.95 | 18.475 | -0.6 (-1.60%) | 106,320 |
18 Apr 2002 | INR | 38 | 38 | 37.2 | 37.55 | 18.775 | +0.25 (+0.67%) | 100,040 |
17 Apr 2002 | INR | 38.5 | 38.5 | 37.25 | 37.3 | 18.65 | -0.5 (-1.32%) | 543,622 |
16 Apr 2002 | INR | 37.7 | 38.5 | 37.6 | 37.8 | 18.9 | -0.05 (-0.13%) | 197,890 |
15 Apr 2002 | INR | 39.1 | 39.1 | 37.5 | 37.85 | 18.925 | 0.0 (0.0%) | 227,366 |
12 Apr 2002 | INR | 38 | 38.5 | 37.4 | 37.85 | 18.925 | -0.8 (-2.07%) | 325,274 |
11 Apr 2002 | INR | 38.45 | 39.7 | 38 | 38.65 | 19.325 | +1.65 (+4.46%) | 405,866 |
10 Apr 2002 | INR | 38 | 38 | 36.15 | 37 | 18.5 | -0.65 (-1.73%) | 346,654 |
9 Apr 2002 | INR | 38 | 39 | 37 | 37.65 | 18.825 | +0.65 (+1.76%) | 200,198 |
8 Apr 2002 | INR | 39 | 39.7 | 36.6 | 37 | 18.5 | -1.2 (-3.14%) | 197,352 |