Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2003 | INR | 0 | 0 | 0 | 3.83 | 0.766 | 0.0 (0.0%) | 0 |
14 Jan 2003 | INR | 4.26 | 4.26 | 3.83 | 3.83 | 0.766 | -0.11 (-2.79%) | 600 |
13 Jan 2003 | INR | 3.45 | 4.1 | 3.45 | 3.94 | 0.788 | +0.11 (+2.87%) | 30,250 |
10 Jan 2003 | INR | 3.5 | 3.83 | 3.5 | 3.83 | 0.766 | +0.08 (+2.13%) | 49,125 |
9 Jan 2003 | INR | 3.65 | 3.87 | 3.65 | 3.75 | 0.75 | +0.09 (+2.46%) | 1,850 |
8 Jan 2003 | INR | 3.75 | 3.75 | 3.42 | 3.66 | 0.732 | +0.06 (+1.67%) | 20,650 |
7 Jan 2003 | INR | 3.77 | 3.77 | 3.35 | 3.6 | 0.72 | -0.04 (-1.10%) | 23,375 |
6 Jan 2003 | INR | 3.88 | 3.88 | 3.24 | 3.64 | 0.728 | +0.09 (+2.54%) | 16,960 |
3 Jan 2003 | INR | 3.6 | 3.97 | 3.42 | 3.55 | 0.71 | -0.11 (-3.01%) | 9,125 |
2 Jan 2003 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 0.732 | -0.4 (-9.85%) | 2,500 |
1 Jan 2003 | INR | 4.49 | 4.5 | 4.06 | 4.06 | 0.812 | -0.45 (-9.98%) | 47,500 |
31 Dec 2002 | INR | 4.24 | 4.65 | 4.24 | 4.51 | 0.902 | -0.2 (-4.25%) | 64,175 |
30 Dec 2002 | INR | 5.2 | 5.2 | 4.69 | 4.71 | 0.942 | -0.49 (-9.42%) | 60,750 |
27 Dec 2002 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 1.04 | -0.2 (-3.70%) | 38,750 |
26 Dec 2002 | INR | 5.4 | 5.4 | 4.79 | 5.4 | 1.08 | +0.08 (+1.50%) | 83,500 |
25 Dec 2002 | INR | 0 | 0 | 0 | 5.32 | 1.064 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 5.8 | 6.04 | 5.23 | 5.32 | 1.064 | -0.49 (-8.43%) | 26,375 |
23 Dec 2002 | INR | 5.75 | 6 | 5.75 | 5.81 | 1.162 | +0.05 (+0.87%) | 45,250 |
20 Dec 2002 | INR | 6.06 | 6.06 | 5.65 | 5.76 | 1.152 | -0.3 (-4.95%) | 56,100 |
19 Dec 2002 | INR | 6.37 | 6.37 | 5.74 | 6.06 | 1.212 | -0.31 (-4.87%) | 51,400 |
18 Dec 2002 | INR | 6.43 | 6.43 | 6.37 | 6.37 | 1.274 | -0.01 (-0.16%) | 17,500 |
17 Dec 2002 | INR | 6.06 | 6.38 | 6.06 | 6.38 | 1.276 | +0.01 (+0.16%) | 16,950 |
16 Dec 2002 | INR | 6 | 6.37 | 6 | 6.37 | 1.274 | 0.0 (0.0%) | 33,900 |
13 Dec 2002 | INR | 6.7 | 6.7 | 6.1 | 6.37 | 1.274 | -0.33 (-4.93%) | 44,450 |
12 Dec 2002 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 1.34 | 0.0 (0.0%) | 18,850 |
11 Dec 2002 | INR | 6.7 | 6.72 | 6.7 | 6.7 | 1.34 | +0.51 (+8.24%) | 16,000 |
10 Dec 2002 | INR | 6.55 | 6.6 | 5.93 | 6.19 | 1.238 | -0.39 (-5.93%) | 48,600 |
9 Dec 2002 | INR | 7.1 | 7.2 | 6.4 | 6.58 | 1.316 | -0.52 (-7.32%) | 24,875 |
6 Dec 2002 | INR | 8 | 8 | 6.95 | 7.1 | 1.42 | -0.25 (-3.40%) | 32,275 |
5 Dec 2002 | INR | 6.78 | 7.35 | 6.75 | 7.35 | 1.47 | +0.62 (+9.21%) | 39,925 |