Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2002 | INR | 36.5 | 36.8 | 34.9 | 35.05 | 3.505 | -1.15 (-3.18%) | 100,377 |
7 Nov 2002 | INR | 36.05 | 37.6 | 36 | 36.2 | 3.62 | -0.35 (-0.96%) | 118,299 |
6 Nov 2002 | INR | 0 | 0 | 0 | 36.55 | 3.655 | 0.0 (0.0%) | 0 |
5 Nov 2002 | INR | 37.3 | 37.7 | 36.4 | 36.55 | 3.655 | -0.25 (-0.68%) | 117,964 |
4 Nov 2002 | INR | 37.25 | 37.45 | 36.45 | 36.8 | 3.68 | +0.45 (+1.24%) | 51,355 |
1 Nov 2002 | INR | 37.8 | 38.3 | 36.1 | 36.35 | 3.635 | -1 (-2.68%) | 178,499 |
31 Oct 2002 | INR | 36 | 38 | 35.05 | 37.35 | 3.735 | +2.2 (+6.26%) | 424,801 |
30 Oct 2002 | INR | 37.25 | 37.25 | 35 | 35.15 | 3.515 | -1.25 (-3.43%) | 155,278 |
29 Oct 2002 | INR | 35 | 38.1 | 34.55 | 36.4 | 3.64 | +1.7 (+4.90%) | 292,049 |
28 Oct 2002 | INR | 35.45 | 35.9 | 34.5 | 34.7 | 3.47 | +0.2 (+0.58%) | 113,889 |
25 Oct 2002 | INR | 36.2 | 36.3 | 34.1 | 34.5 | 3.45 | -1.8 (-4.96%) | 142,514 |
24 Oct 2002 | INR | 38.9 | 38.9 | 35.95 | 36.3 | 3.63 | -2 (-5.22%) | 122,957 |
23 Oct 2002 | INR | 38.6 | 39.2 | 38 | 38.3 | 3.83 | -0.1 (-0.26%) | 70,934 |
22 Oct 2002 | INR | 39.8 | 40.1 | 38.1 | 38.4 | 3.84 | -1.25 (-3.15%) | 63,190 |
21 Oct 2002 | INR | 40.5 | 40.6 | 39.25 | 39.65 | 3.965 | -0.35 (-0.88%) | 82,076 |
18 Oct 2002 | INR | 39.75 | 41.45 | 39.75 | 40 | 4 | +0.5 (+1.27%) | 171,406 |
17 Oct 2002 | INR | 40.8 | 41.4 | 39.4 | 39.5 | 3.95 | -0.9 (-2.23%) | 166,279 |
16 Oct 2002 | INR | 42.9 | 43.25 | 40.15 | 40.4 | 4.04 | -1.7 (-4.04%) | 187,947 |
15 Oct 2002 | INR | 0 | 0 | 0 | 42.1 | 4.21 | 0.0 (0.0%) | 0 |
14 Oct 2002 | INR | 42.5 | 43.1 | 41.65 | 42.1 | 4.21 | +0.2 (+0.48%) | 196,244 |
11 Oct 2002 | INR | 42.5 | 43.5 | 41.5 | 41.9 | 4.19 | +0.8 (+1.95%) | 299,595 |
10 Oct 2002 | INR | 39.95 | 41.8 | 38.6 | 41.1 | 4.11 | +1.3 (+3.27%) | 245,673 |
9 Oct 2002 | INR | 42.95 | 43 | 39.5 | 39.8 | 3.98 | -2.65 (-6.24%) | 213,110 |
8 Oct 2002 | INR | 42.5 | 43.75 | 42 | 42.45 | 4.245 | +0.15 (+0.35%) | 376,668 |
7 Oct 2002 | INR | 39.8 | 43.15 | 39.45 | 42.3 | 4.23 | +2.9 (+7.36%) | 425,848 |
4 Oct 2002 | INR | 37.95 | 39.7 | 37.35 | 39.4 | 3.94 | +1.8 (+4.79%) | 266,453 |
3 Oct 2002 | INR | 39.55 | 39.9 | 37.35 | 37.6 | 3.76 | -1.45 (-3.71%) | 172,412 |
2 Oct 2002 | INR | 0 | 0 | 0 | 39.05 | 3.905 | 0.0 (0.0%) | 0 |
1 Oct 2002 | INR | 39.05 | 41.25 | 38.25 | 39.05 | 3.905 | -0.55 (-1.39%) | 273,366 |
30 Sep 2002 | INR | 39.25 | 40.4 | 38.6 | 39.6 | 3.96 | -0.05 (-0.13%) | 322,706 |