Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2003 | INR | 27.8 | 27.86 | 27.36 | 27.38 | 13.69 | -0.24 (-0.87%) | 31,922 |
17 Feb 2003 | INR | 27.18 | 27.7 | 27.08 | 27.62 | 13.81 | +0.54 (+1.99%) | 36,170 |
14 Feb 2003 | INR | 27.2 | 27.36 | 26.94 | 27.08 | 13.54 | -0.12 (-0.44%) | 34,332 |
13 Feb 2003 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 13.6 | 0.0 (0.0%) | 0 |
12 Feb 2003 | INR | 27.58 | 27.58 | 26.98 | 27.2 | 13.6 | +0.02 (+0.07%) | 41,344 |
11 Feb 2003 | INR | 27.36 | 27.54 | 27.08 | 27.18 | 13.59 | -0.08 (-0.29%) | 49,480 |
10 Feb 2003 | INR | 27.76 | 27.98 | 27.12 | 27.26 | 13.63 | -0.22 (-0.80%) | 128,972 |
7 Feb 2003 | INR | 27.58 | 27.98 | 27.36 | 27.48 | 13.74 | +0.04 (+0.15%) | 70,808 |
6 Feb 2003 | INR | 28.12 | 28.12 | 27.36 | 27.44 | 13.72 | -0.36 (-1.29%) | 80,508 |
5 Feb 2003 | INR | 28.08 | 28.4 | 27.62 | 27.8 | 13.9 | -0.38 (-1.35%) | 60,800 |
4 Feb 2003 | INR | 28.44 | 28.76 | 28.04 | 28.18 | 14.09 | -0.3 (-1.05%) | 65,734 |
3 Feb 2003 | INR | 28.54 | 28.68 | 28.3 | 28.48 | 14.24 | +0.08 (+0.28%) | 29,236 |
31 Jan 2003 | INR | 28.48 | 28.72 | 28.26 | 28.4 | 14.2 | -0.18 (-0.63%) | 19,370 |
30 Jan 2003 | INR | 28.48 | 28.76 | 28.4 | 28.58 | 14.29 | +0.28 (+0.99%) | 22,062 |
29 Jan 2003 | INR | 29.12 | 29.18 | 28.12 | 28.3 | 14.15 | -0.06 (-0.21%) | 43,528 |
28 Jan 2003 | INR | 28.44 | 29.46 | 28.26 | 28.36 | 14.18 | +0.42 (+1.50%) | 143,534 |
27 Jan 2003 | INR | 28.3 | 29.04 | 27.86 | 27.94 | 13.97 | -1 (-3.46%) | 68,764 |
24 Jan 2003 | INR | 29.26 | 29.58 | 28.8 | 28.94 | 14.47 | -0.32 (-1.09%) | 44,136 |
23 Jan 2003 | INR | 29.48 | 29.48 | 29.18 | 29.26 | 14.63 | -0.14 (-0.48%) | 36,144 |
22 Jan 2003 | INR | 29.18 | 29.98 | 29.18 | 29.4 | 14.7 | -0.08 (-0.27%) | 44,158 |
21 Jan 2003 | INR | 29.76 | 30.04 | 29.18 | 29.48 | 14.74 | -0.28 (-0.94%) | 52,272 |
20 Jan 2003 | INR | 30.28 | 30.28 | 29.54 | 29.76 | 14.88 | -0.22 (-0.73%) | 34,458 |
17 Jan 2003 | INR | 30.36 | 30.36 | 29.4 | 29.98 | 14.99 | -0.06 (-0.20%) | 41,682 |
16 Jan 2003 | INR | 30.08 | 30.46 | 29.68 | 30.04 | 15.02 | +0.28 (+0.94%) | 34,326 |
15 Jan 2003 | INR | 30.62 | 31 | 29.46 | 29.76 | 14.88 | -0.04 (-0.13%) | 31,058 |
14 Jan 2003 | INR | 29.68 | 29.96 | 29.46 | 29.8 | 14.9 | +0.26 (+0.88%) | 37,016 |
13 Jan 2003 | INR | 29.72 | 29.86 | 29.46 | 29.54 | 14.77 | -0.14 (-0.47%) | 60,726 |
10 Jan 2003 | INR | 32.68 | 32.68 | 29.54 | 29.68 | 14.84 | -0.62 (-2.05%) | 112,068 |
9 Jan 2003 | INR | 30.08 | 30.54 | 29.54 | 30.3 | 15.15 | +0.26 (+0.87%) | 44,806 |
8 Jan 2003 | INR | 30.08 | 30.36 | 29.72 | 30.04 | 15.02 | -0.14 (-0.46%) | 23,880 |