Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2002 | INR | 31.15 | 31.25 | 30.29 | 31.03 | 31.03 | +0.6 (+1.97%) | 800,700 |
31 May 2002 | INR | 30.81 | 31.15 | 29.56 | 30.43 | 30.43 | +0.06 (+0.20%) | 1,594,124 |
30 May 2002 | INR | 31.67 | 31.89 | 30.14 | 30.37 | 30.37 | -0.92 (-2.94%) | 828,046 |
29 May 2002 | INR | 31.46 | 32 | 30.93 | 31.29 | 31.29 | +0.11 (+0.35%) | 1,420,931 |
28 May 2002 | INR | 32.64 | 33.49 | 30.53 | 31.18 | 31.18 | -1.04 (-3.23%) | 4,372,442 |
27 May 2002 | INR | 29.97 | 33.58 | 29.97 | 32.22 | 32.22 | +0.97 (+3.10%) | 3,774,645 |
24 May 2002 | INR | 30.29 | 31.47 | 30.08 | 31.25 | 31.25 | +1.76 (+5.97%) | 1,450,049 |
23 May 2002 | INR | 30.08 | 30.73 | 29.36 | 29.49 | 29.49 | -0.61 (-2.03%) | 711,993 |
22 May 2002 | INR | 29.24 | 31.65 | 29.09 | 30.1 | 30.1 | +0.46 (+1.55%) | 1,806,459 |
21 May 2002 | INR | 29.15 | 29.85 | 28.8 | 29.64 | 29.64 | -0.44 (-1.46%) | 887,718 |
20 May 2002 | INR | 31.67 | 31.97 | 29.87 | 30.08 | 30.08 | -0.76 (-2.46%) | 1,168,012 |
17 May 2002 | INR | 32.01 | 32.51 | 29.87 | 30.84 | 30.84 | -1.22 (-3.81%) | 1,384,940 |
16 May 2002 | INR | 31.04 | 32.37 | 30.76 | 32.06 | 32.06 | +0.41 (+1.30%) | 1,154,221 |
15 May 2002 | INR | 32.64 | 32.64 | 31.47 | 31.65 | 31.65 | -0.41 (-1.28%) | 953,981 |
14 May 2002 | INR | 33.39 | 33.39 | 31.93 | 32.06 | 32.06 | -0.82 (-2.49%) | 1,577,296 |
13 May 2002 | INR | 32.51 | 33.28 | 32.33 | 32.88 | 32.88 | +0.69 (+2.14%) | 2,007,074 |
10 May 2002 | INR | 32.74 | 33.6 | 31.81 | 32.19 | 32.19 | -0.26 (-0.80%) | 4,257,101 |
9 May 2002 | INR | 32.51 | 32.75 | 31.73 | 32.45 | 32.45 | +0.61 (+1.92%) | 1,318,743 |
8 May 2002 | INR | 32.75 | 32.75 | 31.37 | 31.84 | 31.84 | 0.0 (0.0%) | 739,247 |
7 May 2002 | INR | 31.68 | 32.87 | 31.57 | 31.84 | 31.84 | +0.04 (+0.13%) | 892,481 |
6 May 2002 | INR | 32.41 | 32.64 | 31.57 | 31.8 | 31.8 | -0.23 (-0.72%) | 732,693 |
3 May 2002 | INR | 32.96 | 32.96 | 31.61 | 32.03 | 32.03 | -0.81 (-2.47%) | 895,434 |
2 May 2002 | INR | 33.07 | 33.91 | 32.75 | 32.84 | 32.84 | +0.32 (+0.98%) | 1,481,727 |
30 Apr 2002 | INR | 32.52 | 33.06 | 32.27 | 32.52 | 32.52 | +0.43 (+1.34%) | 1,554,899 |
29 Apr 2002 | INR | 32.31 | 33.07 | 31.79 | 32.09 | 32.09 | +0.44 (+1.39%) | 1,973,399 |
26 Apr 2002 | INR | 30.96 | 32 | 30.93 | 31.65 | 31.65 | +0.75 (+2.43%) | 984,675 |
25 Apr 2002 | INR | 31.25 | 31.36 | 30.67 | 30.9 | 30.9 | -0.21 (-0.68%) | 619,987 |
24 Apr 2002 | INR | 31.25 | 31.36 | 30.73 | 31.11 | 31.11 | +0.69 (+2.27%) | 1,151,493 |
23 Apr 2002 | INR | 29.33 | 31.36 | 29.33 | 30.42 | 30.42 | +1.25 (+4.29%) | 1,533,974 |
22 Apr 2002 | INR | 30.39 | 30.39 | 29.01 | 29.17 | 29.17 | -0.65 (-2.18%) | 852,328 |