Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2002 | INR | 45.6 | 46.8 | 45.6 | 46.6 | 9.32 | +1.2 (+2.64%) | 2,755,620 |
15 Oct 2002 | INR | 45.4 | 45.4 | 45.4 | 45.4 | 9.08 | 0.0 (0.0%) | 0 |
14 Oct 2002 | INR | 45.5 | 45.6 | 45 | 45.4 | 9.08 | +0.1 (+0.22%) | 653,700 |
11 Oct 2002 | INR | 45.4 | 45.8 | 44.8 | 45.3 | 9.06 | 0.0 (0.0%) | 1,232,160 |
10 Oct 2002 | INR | 44.2 | 45.6 | 43.9 | 45.3 | 9.06 | +0.9 (+2.03%) | 1,204,260 |
9 Oct 2002 | INR | 45.2 | 45.3 | 44.3 | 44.4 | 8.88 | -0.7 (-1.55%) | 537,360 |
8 Oct 2002 | INR | 45.7 | 45.7 | 45 | 45.1 | 9.02 | +0.4 (+0.89%) | 1,176,000 |
7 Oct 2002 | INR | 44.5 | 45.3 | 44.3 | 44.7 | 8.94 | +0.5 (+1.13%) | 1,142,820 |
4 Oct 2002 | INR | 44.7 | 45 | 43.9 | 44.2 | 8.84 | -0.1 (-0.23%) | 1,477,440 |
3 Oct 2002 | INR | 44.7 | 45.5 | 44.1 | 44.3 | 8.86 | -0.1 (-0.23%) | 1,771,620 |
2 Oct 2002 | INR | 44.4 | 44.4 | 44.4 | 44.4 | 8.88 | 0.0 (0.0%) | 0 |
1 Oct 2002 | INR | 45.2 | 45.4 | 43.9 | 44.4 | 8.88 | -0.9 (-1.99%) | 2,041,380 |
30 Sep 2002 | INR | 45.3 | 46 | 45 | 45.3 | 9.06 | -0.6 (-1.31%) | 1,870,200 |
27 Sep 2002 | INR | 45.2 | 46.1 | 45.2 | 45.9 | 9.18 | +0.7 (+1.55%) | 2,342,820 |
26 Sep 2002 | INR | 45.2 | 46 | 44.9 | 45.2 | 9.04 | -0.1 (-0.22%) | 1,348,500 |
25 Sep 2002 | INR | 43.9 | 45.8 | 43.9 | 45.3 | 9.06 | +1.1 (+2.49%) | 3,025,440 |
24 Sep 2002 | INR | 44.7 | 45 | 44.1 | 44.2 | 8.84 | -0.9 (-2.00%) | 2,989,260 |
23 Sep 2002 | INR | 46.7 | 46.8 | 44.8 | 45.1 | 9.02 | -1 (-2.17%) | 5,599,800 |
20 Sep 2002 | INR | 43.8 | 46.6 | 42.7 | 46.1 | 9.22 | +2.2 (+5.01%) | 7,424,940 |
19 Sep 2002 | INR | 44.8 | 45.2 | 43.1 | 43.9 | 8.78 | -0.7 (-1.57%) | 4,582,200 |
18 Sep 2002 | INR | 45.3 | 45.7 | 44.3 | 44.6 | 8.92 | -1.1 (-2.41%) | 3,279,480 |
17 Sep 2002 | INR | 45.3 | 46.1 | 45.3 | 45.7 | 9.14 | +0.7 (+1.56%) | 5,514,840 |
16 Sep 2002 | INR | 47.5 | 47.5 | 44.3 | 45 | 9 | -1.2 (-2.60%) | 10,905,180 |
13 Sep 2002 | INR | 46.3 | 47.4 | 45.7 | 46.2 | 9.24 | +0.5 (+1.09%) | 12,978,840 |
12 Sep 2002 | INR | 44.2 | 46.1 | 44 | 45.7 | 9.14 | +2 (+4.58%) | 11,993,820 |
11 Sep 2002 | INR | 43.5 | 45 | 43 | 43.7 | 8.74 | +0.2 (+0.46%) | 6,123,000 |
10 Sep 2002 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 8.7 | 0.0 (0.0%) | 0 |
9 Sep 2002 | INR | 45.6 | 45.6 | 42.8 | 43.5 | 8.7 | -1.8 (-3.97%) | 5,454,900 |
6 Sep 2002 | INR | 44 | 45.8 | 43.2 | 45.3 | 9.06 | +1.4 (+3.19%) | 16,660,680 |
5 Sep 2002 | INR | 42.5 | 44.3 | 42 | 43.9 | 8.78 | +1.3 (+3.05%) | 18,418,560 |