Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2003 | INR | 15.25 | 15.25 | 14.85 | 15 | 15 | +0.1 (+0.67%) | 6,717 |
7 Jan 2003 | INR | 14.75 | 15.1 | 14.75 | 14.9 | 14.9 | +0.15 (+1.02%) | 3,859 |
6 Jan 2003 | INR | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | -0.25 (-1.67%) | 6,118 |
3 Jan 2003 | INR | 14.9 | 15.35 | 14.9 | 15 | 15 | +0.05 (+0.33%) | 10,499 |
2 Jan 2003 | INR | 15.1 | 15.4 | 14.95 | 14.95 | 14.95 | -0.05 (-0.33%) | 15,069 |
1 Jan 2003 | INR | 15.45 | 15.45 | 15 | 15 | 15 | 0.0 (0.0%) | 4,887 |
31 Dec 2002 | INR | 15.1 | 15.35 | 14.85 | 15 | 15 | +0.1 (+0.67%) | 11,647 |
30 Dec 2002 | INR | 14.65 | 15.2 | 14.65 | 14.9 | 14.9 | -0.35 (-2.30%) | 8,020 |
27 Dec 2002 | INR | 15.65 | 15.65 | 15 | 15.25 | 15.25 | +0.25 (+1.67%) | 11,722 |
26 Dec 2002 | INR | 14.9 | 15.7 | 14.85 | 15 | 15 | -0.1 (-0.66%) | 8,454 |
24 Dec 2002 | INR | 15 | 15.1 | 14.6 | 15.1 | 15.1 | +0.35 (+2.37%) | 6,028 |
23 Dec 2002 | INR | 14.9 | 15 | 14.75 | 14.75 | 14.75 | -0.25 (-1.67%) | 15,357 |
20 Dec 2002 | INR | 15.15 | 15.15 | 14.85 | 15 | 15 | -0.05 (-0.33%) | 10,104 |
19 Dec 2002 | INR | 14.75 | 15.1 | 14.75 | 15.05 | 15.05 | -0.1 (-0.66%) | 9,846 |
18 Dec 2002 | INR | 15 | 15.2 | 14.7 | 15.15 | 15.15 | +0.15 (+1%) | 12,300 |
17 Dec 2002 | INR | 15.4 | 15.4 | 14.9 | 15 | 15 | -0.6 (-3.85%) | 16,484 |
16 Dec 2002 | INR | 16.15 | 16.15 | 15.5 | 15.6 | 15.6 | +0.15 (+0.97%) | 10,833 |
13 Dec 2002 | INR | 15.7 | 15.8 | 15.2 | 15.45 | 15.45 | -0.25 (-1.59%) | 8,593 |
12 Dec 2002 | INR | 15.75 | 16.1 | 15.55 | 15.7 | 15.7 | -0.1 (-0.63%) | 9,055 |
11 Dec 2002 | INR | 16.3 | 16.5 | 15.8 | 15.8 | 15.8 | -0.7 (-4.24%) | 25,709 |
10 Dec 2002 | INR | 15.9 | 16.5 | 15.7 | 16.5 | 16.5 | +0.1 (+0.61%) | 24,540 |
9 Dec 2002 | INR | 17.6 | 18 | 15.8 | 16.4 | 16.4 | +0.1 (+0.61%) | 98,500 |
6 Dec 2002 | INR | 14.6 | 16.4 | 14.5 | 16.3 | 16.3 | +1.65 (+11.26%) | 123,686 |
5 Dec 2002 | INR | 14.6 | 15 | 14.55 | 14.65 | 14.65 | -0.1 (-0.68%) | 9,942 |
4 Dec 2002 | INR | 14.5 | 14.95 | 14.5 | 14.75 | 14.75 | -0.1 (-0.67%) | 6,836 |
3 Dec 2002 | INR | 15.6 | 15.6 | 14.75 | 14.85 | 14.85 | -0.35 (-2.30%) | 31,747 |
2 Dec 2002 | INR | 15.45 | 16 | 15 | 15.2 | 15.2 | +0.25 (+1.67%) | 61,501 |
29 Nov 2002 | INR | 14.75 | 15.5 | 14.35 | 14.95 | 14.95 | +0.45 (+3.10%) | 43,453 |
28 Nov 2002 | INR | 14.8 | 14.8 | 14.35 | 14.5 | 14.5 | -0.2 (-1.36%) | 7,792 |
27 Nov 2002 | INR | 15 | 15 | 14.45 | 14.7 | 14.7 | +0.35 (+2.44%) | 9,450 |