Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2003 | INR | 14.7 | 14.9 | 14.7 | 14.9 | 14.9 | +0.2 (+1.36%) | 102,198 |
7 Jan 2003 | INR | 14.85 | 14.85 | 14.6 | 14.7 | 14.7 | 0.0 (0.0%) | 126,745 |
6 Jan 2003 | INR | 15.25 | 15.25 | 14.55 | 14.7 | 14.7 | -0.3 (-2%) | 156,988 |
3 Jan 2003 | INR | 15.1 | 15.15 | 14.95 | 15 | 15 | -0.1 (-0.66%) | 119,083 |
2 Jan 2003 | INR | 15.25 | 15.35 | 15.05 | 15.1 | 15.1 | -0.05 (-0.33%) | 196,055 |
1 Jan 2003 | INR | 15.3 | 15.5 | 15.1 | 15.15 | 15.15 | -0.15 (-0.98%) | 136,238 |
31 Dec 2002 | INR | 15.05 | 15.45 | 15 | 15.3 | 15.3 | 0.0 (0.0%) | 428,705 |
30 Dec 2002 | INR | 14.8 | 15.3 | 14.8 | 15.3 | 15.3 | +0.1 (+0.66%) | 289,183 |
27 Dec 2002 | INR | 15.45 | 15.45 | 14.95 | 15.2 | 15.2 | 0.0 (0.0%) | 306,743 |
26 Dec 2002 | INR | 15.5 | 15.5 | 15.1 | 15.2 | 15.2 | -0.2 (-1.30%) | 293,811 |
24 Dec 2002 | INR | 15.15 | 15.6 | 15.15 | 15.4 | 15.4 | +0.05 (+0.33%) | 211,791 |
23 Dec 2002 | INR | 16.2 | 16.2 | 15.2 | 15.35 | 15.35 | -0.15 (-0.97%) | 202,939 |
20 Dec 2002 | INR | 15.1 | 15.85 | 15.05 | 15.5 | 15.5 | +0.45 (+2.99%) | 371,557 |
19 Dec 2002 | INR | 15.25 | 15.75 | 14.7 | 15.05 | 15.05 | +0.05 (+0.33%) | 725,136 |
18 Dec 2002 | INR | 14.8 | 15.15 | 14.4 | 15 | 15 | +0.65 (+4.53%) | 463,994 |
17 Dec 2002 | INR | 14.45 | 14.5 | 13.55 | 14.35 | 14.35 | 0.0 (0.0%) | 367,237 |
16 Dec 2002 | INR | 14.5 | 14.75 | 14.05 | 14.35 | 14.35 | -0.15 (-1.03%) | 376,339 |
13 Dec 2002 | INR | 14.7 | 14.7 | 14.15 | 14.5 | 14.5 | +0.4 (+2.84%) | 174,869 |
12 Dec 2002 | INR | 14.2 | 14.25 | 13.9 | 14.1 | 14.1 | +0.2 (+1.44%) | 246,794 |
11 Dec 2002 | INR | 14 | 14 | 13.55 | 13.9 | 13.9 | +0.5 (+3.73%) | 170,264 |
10 Dec 2002 | INR | 13.4 | 13.45 | 13 | 13.4 | 13.4 | -0.1 (-0.74%) | 76,137 |
9 Dec 2002 | INR | 13.35 | 13.9 | 13.25 | 13.5 | 13.5 | -0.25 (-1.82%) | 109,622 |
6 Dec 2002 | INR | 13.4 | 13.75 | 13.1 | 13.75 | 13.75 | +0.5 (+3.77%) | 96,749 |
5 Dec 2002 | INR | 13.5 | 13.55 | 13.2 | 13.25 | 13.25 | -0.25 (-1.85%) | 61,411 |
4 Dec 2002 | INR | 13.2 | 13.5 | 13 | 13.5 | 13.5 | +0.15 (+1.12%) | 57,524 |
3 Dec 2002 | INR | 13.75 | 13.75 | 13.2 | 13.35 | 13.35 | -0.5 (-3.61%) | 120,464 |
2 Dec 2002 | INR | 13.5 | 13.85 | 13.5 | 13.85 | 13.85 | +0.3 (+2.21%) | 110,190 |
29 Nov 2002 | INR | 13 | 13.6 | 13 | 13.55 | 13.55 | +0.3 (+2.26%) | 263,578 |
28 Nov 2002 | INR | 13.25 | 13.25 | 12.95 | 13.25 | 13.25 | +0.35 (+2.71%) | 115,267 |
27 Nov 2002 | INR | 12.9 | 13.05 | 12.75 | 12.9 | 12.9 | +0.15 (+1.18%) | 126,182 |