Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2002 | INR | 49.25 | 51.25 | 49.25 | 50.9 | 50.9 | +1.4 (+2.83%) | 24,679 |
23 Oct 2002 | INR | 49.05 | 50.95 | 49.05 | 49.5 | 49.5 | -1.75 (-3.41%) | 3,806 |
22 Oct 2002 | INR | 50.3 | 51.4 | 49.55 | 51.25 | 51.25 | +0.05 (+0.10%) | 16,367 |
21 Oct 2002 | INR | 50 | 51.35 | 47 | 51.2 | 51.2 | +1.25 (+2.50%) | 68,160 |
18 Oct 2002 | INR | 47.95 | 50.5 | 47.95 | 49.95 | 49.95 | +2.75 (+5.83%) | 50,214 |
17 Oct 2002 | INR | 46.25 | 47.5 | 45.9 | 47.2 | 47.2 | +1.15 (+2.50%) | 14,964 |
16 Oct 2002 | INR | 46.5 | 46.75 | 46 | 46.05 | 46.05 | -0.1 (-0.22%) | 5,884 |
15 Oct 2002 | INR | 0 | 0 | 0 | 46.15 | 46.15 | 0.0 (0.0%) | 0 |
14 Oct 2002 | INR | 46.5 | 46.7 | 46.1 | 46.15 | 46.15 | 0.0 (0.0%) | 5,425 |
11 Oct 2002 | INR | 46.5 | 46.7 | 46.05 | 46.15 | 46.15 | -0.15 (-0.32%) | 31,792 |
10 Oct 2002 | INR | 46.65 | 46.65 | 46.1 | 46.3 | 46.3 | -0.3 (-0.64%) | 6,803 |
9 Oct 2002 | INR | 46 | 47.4 | 46 | 46.6 | 46.6 | +0.8 (+1.75%) | 12,258 |
8 Oct 2002 | INR | 46.25 | 46.65 | 45.7 | 45.8 | 45.8 | -0.25 (-0.54%) | 14,979 |
7 Oct 2002 | INR | 46.5 | 46.5 | 44.8 | 46.05 | 46.05 | +0.15 (+0.33%) | 99,494 |
4 Oct 2002 | INR | 46.9 | 47 | 45.7 | 45.9 | 45.9 | -0.6 (-1.29%) | 11,878 |
3 Oct 2002 | INR | 46.9 | 48 | 45.05 | 46.5 | 46.5 | -1.5 (-3.13%) | 49,870 |
2 Oct 2002 | INR | 0 | 0 | 0 | 48 | 48 | 0.0 (0.0%) | 0 |
1 Oct 2002 | INR | 49 | 49 | 47.75 | 48 | 48 | +0.05 (+0.10%) | 4,426 |
30 Sep 2002 | INR | 48.75 | 48.75 | 47.85 | 47.95 | 47.95 | -0.35 (-0.72%) | 3,459 |
27 Sep 2002 | INR | 48.4 | 48.6 | 47.8 | 48.3 | 48.3 | +0.5 (+1.05%) | 14,739 |
26 Sep 2002 | INR | 47.8 | 48.55 | 47.55 | 47.8 | 47.8 | +0.2 (+0.42%) | 3,120 |
25 Sep 2002 | INR | 47.9 | 48.1 | 47.5 | 47.6 | 47.6 | -0.65 (-1.35%) | 9,388 |
24 Sep 2002 | INR | 48.95 | 48.95 | 48.05 | 48.25 | 48.25 | -0.25 (-0.52%) | 4,740 |
23 Sep 2002 | INR | 48.55 | 49.45 | 48.35 | 48.5 | 48.5 | -0.15 (-0.31%) | 5,028 |
20 Sep 2002 | INR | 48.5 | 49.05 | 48.5 | 48.65 | 48.65 | -0.15 (-0.31%) | 9,936 |
19 Sep 2002 | INR | 50 | 50 | 48.75 | 48.8 | 48.8 | -1 (-2.01%) | 14,840 |
18 Sep 2002 | INR | 50 | 50.2 | 49.5 | 49.8 | 49.8 | -0.1 (-0.20%) | 8,246 |
17 Sep 2002 | INR | 50 | 50.35 | 49.75 | 49.9 | 49.9 | +0.25 (+0.50%) | 13,449 |
16 Sep 2002 | INR | 51.5 | 51.5 | 49.55 | 49.65 | 49.65 | -0.35 (-0.70%) | 9,029 |
13 Sep 2002 | INR | 50.35 | 50.9 | 49.55 | 50 | 50 | -0.55 (-1.09%) | 21,563 |