Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2003 | INR | 4 | 4.05 | 3.9 | 4.05 | 4.05 | +0.1 (+2.53%) | 5,187 |
26 Feb 2003 | INR | 3.8 | 4.05 | 3.75 | 3.95 | 3.95 | +0.05 (+1.28%) | 44,800 |
25 Feb 2003 | INR | 3.65 | 4 | 3.65 | 3.9 | 3.9 | +0.1 (+2.63%) | 53,940 |
24 Feb 2003 | INR | 3.8 | 4 | 3.6 | 3.8 | 3.8 | 0.0 (0.0%) | 66,260 |
21 Feb 2003 | INR | 3.85 | 3.95 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 13,260 |
20 Feb 2003 | INR | 3.75 | 3.95 | 3.75 | 3.85 | 3.85 | -0.15 (-3.75%) | 4,507 |
19 Feb 2003 | INR | 3.9 | 4.05 | 3.85 | 4 | 4 | +0.15 (+3.90%) | 5,045 |
18 Feb 2003 | INR | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | -0.15 (-3.75%) | 3,717 |
17 Feb 2003 | INR | 3.9 | 4.05 | 3.9 | 4 | 4 | +0.15 (+3.90%) | 960 |
14 Feb 2003 | INR | 3.6 | 3.95 | 3.6 | 3.85 | 3.85 | -0.15 (-3.75%) | 5,080 |
13 Feb 2003 | INR | 0 | 0 | 0 | 4 | 4 | 0.0 (0.0%) | 0 |
12 Feb 2003 | INR | 3.95 | 4 | 3.9 | 4 | 4 | +0.3 (+8.11%) | 2,500 |
11 Feb 2003 | INR | 3.7 | 3.85 | 3.5 | 3.7 | 3.7 | -0.2 (-5.13%) | 4,100 |
10 Feb 2003 | INR | 3.9 | 3.95 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,515 |
7 Feb 2003 | INR | 4 | 4.05 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 8,972 |
6 Feb 2003 | INR | 3.85 | 4 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,305 |
5 Feb 2003 | INR | 4 | 4 | 4 | 4 | 4 | -0.15 (-3.61%) | 780 |
4 Feb 2003 | INR | 4 | 4.15 | 3.95 | 4.15 | 4.15 | +0.15 (+3.75%) | 8,677 |
3 Feb 2003 | INR | 4.1 | 4.15 | 4 | 4 | 4 | 0.0 (0.0%) | 11,275 |
31 Jan 2003 | INR | 3.95 | 4 | 3.85 | 4 | 4 | 0.0 (0.0%) | 3,100 |
30 Jan 2003 | INR | 4 | 4.1 | 4 | 4 | 4 | 0.0 (0.0%) | 9,650 |
29 Jan 2003 | INR | 3.9 | 4.05 | 3.9 | 4 | 4 | 0.0 (0.0%) | 3,000 |
28 Jan 2003 | INR | 3.85 | 4 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 5,200 |
27 Jan 2003 | INR | 3.75 | 3.9 | 3.55 | 3.9 | 3.9 | +0.05 (+1.30%) | 4,100 |
24 Jan 2003 | INR | 4 | 4.1 | 3.85 | 3.85 | 3.85 | -0.25 (-6.10%) | 7,345 |
23 Jan 2003 | INR | 4.15 | 4.2 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 9,685 |
22 Jan 2003 | INR | 4.1 | 4.3 | 4.1 | 4.25 | 4.25 | +0.15 (+3.66%) | 8,520 |
21 Jan 2003 | INR | 4.3 | 4.3 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 11,450 |
20 Jan 2003 | INR | 4.05 | 4.1 | 4 | 4 | 4 | 0.0 (0.0%) | 4,801 |
17 Jan 2003 | INR | 4 | 4.1 | 4 | 4 | 4 | -0.2 (-4.76%) | 6,910 |