Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2001 | INR | 39.48 | 40.92 | 39.3 | 39.9 | 38.7499 | +0.12 (+0.30%) | 15,720 |
25 Dec 2001 | INR | 39.78 | 39.78 | 39.78 | 39.78 | 38.6334 | 0.0 (0.0%) | 0 |
24 Dec 2001 | INR | 39.24 | 40.68 | 39 | 39.78 | 38.6334 | -1.08 (-2.64%) | 13,980 |
21 Dec 2001 | INR | 42 | 42 | 40.08 | 40.86 | 39.6822 | -0.96 (-2.30%) | 27,660 |
20 Dec 2001 | INR | 42.06 | 42.96 | 41.58 | 41.82 | 40.6146 | -0.66 (-1.55%) | 17,004 |
19 Dec 2001 | INR | 43.74 | 43.86 | 42 | 42.48 | 41.2555 | -1.5 (-3.41%) | 24,660 |
18 Dec 2001 | INR | 41.58 | 45.3 | 41.58 | 43.98 | 42.7123 | +0.3 (+0.69%) | 10,824 |
17 Dec 2001 | INR | 43.68 | 43.68 | 43.68 | 43.68 | 42.4209 | 0.0 (0.0%) | 0 |
14 Dec 2001 | INR | 43.98 | 43.98 | 42.78 | 43.68 | 42.4209 | +0.36 (+0.83%) | 13,980 |
13 Dec 2001 | INR | 44.28 | 44.52 | 43.02 | 43.32 | 42.0713 | -0.72 (-1.63%) | 30,876 |
12 Dec 2001 | INR | 44.52 | 45.48 | 43.74 | 44.04 | 42.7706 | -0.84 (-1.87%) | 48,600 |
11 Dec 2001 | INR | 45.78 | 45.78 | 44.82 | 44.88 | 43.5864 | -0.72 (-1.58%) | 11,880 |
10 Dec 2001 | INR | 45.48 | 45.78 | 45 | 45.6 | 44.2856 | +0.12 (+0.26%) | 18,972 |
7 Dec 2001 | INR | 46.02 | 46.02 | 45 | 45.48 | 44.1691 | +0.3 (+0.66%) | 25,020 |
6 Dec 2001 | INR | 47.52 | 48 | 45 | 45.18 | 43.8777 | -1.14 (-2.46%) | 99,000 |
5 Dec 2001 | INR | 46.02 | 46.5 | 45.48 | 46.32 | 44.9848 | +0.72 (+1.58%) | 29,640 |
4 Dec 2001 | INR | 46.02 | 46.02 | 45.24 | 45.6 | 44.2856 | -0.12 (-0.26%) | 15,096 |
3 Dec 2001 | INR | 47.52 | 47.52 | 45.72 | 45.72 | 44.4021 | +0.9 (+2.01%) | 23,496 |
30 Nov 2001 | INR | 44.82 | 44.82 | 44.82 | 44.82 | 43.5281 | 0.0 (0.0%) | 0 |
29 Nov 2001 | INR | 45.24 | 45.48 | 44.76 | 44.82 | 43.5281 | -0.6 (-1.32%) | 30,096 |
28 Nov 2001 | INR | 44.52 | 45.6 | 44.52 | 45.42 | 44.1108 | +0.6 (+1.34%) | 38,724 |
27 Nov 2001 | INR | 45.78 | 45.78 | 44.52 | 44.82 | 43.5281 | -0.42 (-0.93%) | 63,912 |
26 Nov 2001 | INR | 45.78 | 45.78 | 44.82 | 45.24 | 43.936 | +0.54 (+1.21%) | 45,000 |
23 Nov 2001 | INR | 44.28 | 45.24 | 43.98 | 44.7 | 43.4115 | -0.96 (-2.10%) | 31,260 |
22 Nov 2001 | INR | 45 | 46.26 | 45 | 45.66 | 44.3439 | +0.18 (+0.40%) | 74,388 |
21 Nov 2001 | INR | 46.02 | 46.02 | 43.98 | 45.48 | 44.1691 | -0.06 (-0.13%) | 20,928 |
20 Nov 2001 | INR | 46.02 | 46.26 | 45.48 | 45.54 | 44.2273 | -0.66 (-1.43%) | 37,488 |
19 Nov 2001 | INR | 45.24 | 47.52 | 45.24 | 46.2 | 44.8683 | +0.42 (+0.92%) | 51,720 |
16 Nov 2001 | INR | 45.78 | 45.78 | 45.78 | 45.78 | 44.4604 | 0.0 (0.0%) | 0 |
15 Nov 2001 | INR | 47.46 | 47.46 | 45.54 | 45.78 | 44.4604 | -1.14 (-2.43%) | 52,812 |