Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2002 | INR | 31.05 | 34.6 | 30.2 | 34.2 | 34.2 | +2.35 (+7.38%) | 405,626 |
9 Dec 2002 | INR | 32.5 | 33.7 | 31.85 | 31.85 | 31.85 | -1.15 (-3.48%) | 82,863 |
6 Dec 2002 | INR | 33 | 33.6 | 32.55 | 33 | 33 | -0.15 (-0.45%) | 69,716 |
5 Dec 2002 | INR | 31.9 | 33.9 | 31.9 | 33.15 | 33.15 | +2.1 (+6.76%) | 146,188 |
4 Dec 2002 | INR | 30.5 | 32.5 | 30.5 | 31.05 | 31.05 | -0.55 (-1.74%) | 139,116 |
3 Dec 2002 | INR | 35 | 35.3 | 31.25 | 31.6 | 31.6 | -3.35 (-9.59%) | 132,911 |
2 Dec 2002 | INR | 34.9 | 36.45 | 34.25 | 34.95 | 34.95 | +0.65 (+1.90%) | 484,969 |
29 Nov 2002 | INR | 30.6 | 35.75 | 30.15 | 34.3 | 34.3 | +3.9 (+12.83%) | 521,321 |
28 Nov 2002 | INR | 30 | 30.95 | 30 | 30.4 | 30.4 | +0.9 (+3.05%) | 64,322 |
27 Nov 2002 | INR | 29.6 | 29.85 | 28.6 | 29.5 | 29.5 | -0.7 (-2.32%) | 26,599 |
26 Nov 2002 | INR | 31 | 31.4 | 29.9 | 30.2 | 30.2 | -0.7 (-2.27%) | 94,989 |
25 Nov 2002 | INR | 28.7 | 31.8 | 28.25 | 30.9 | 30.9 | +1.6 (+5.46%) | 235,178 |
22 Nov 2002 | INR | 29 | 30 | 28.65 | 29.3 | 29.3 | +0.9 (+3.17%) | 158,545 |
21 Nov 2002 | INR | 26.9 | 28.6 | 26.7 | 28.4 | 28.4 | +2.4 (+9.23%) | 117,674 |
20 Nov 2002 | INR | 24.15 | 26.35 | 24 | 26 | 26 | +2.1 (+8.79%) | 143,200 |
18 Nov 2002 | INR | 24.7 | 25.15 | 23.75 | 23.9 | 23.9 | -0.45 (-1.85%) | 22,863 |
15 Nov 2002 | INR | 25 | 25 | 24.2 | 24.35 | 24.35 | +0.55 (+2.31%) | 11,273 |
14 Nov 2002 | INR | 24 | 24.9 | 23.3 | 23.8 | 23.8 | +0.05 (+0.21%) | 18,519 |
13 Nov 2002 | INR | 23.9 | 23.9 | 23 | 23.75 | 23.75 | +0.25 (+1.06%) | 10,656 |
12 Nov 2002 | INR | 23.35 | 24.6 | 23 | 23.5 | 23.5 | -0.05 (-0.21%) | 8,552 |
11 Nov 2002 | INR | 24.3 | 24.5 | 23.5 | 23.55 | 23.55 | -1.55 (-6.18%) | 20,912 |
8 Nov 2002 | INR | 23 | 26 | 23 | 25.1 | 25.1 | +1.4 (+5.91%) | 185,089 |
7 Nov 2002 | INR | 24.15 | 26 | 23.3 | 23.7 | 23.7 | -0.2 (-0.84%) | 48,751 |
5 Nov 2002 | INR | 24 | 24.25 | 23.65 | 23.9 | 23.9 | -0.35 (-1.44%) | 6,600 |
4 Nov 2002 | INR | 24.55 | 24.55 | 23.55 | 24.25 | 24.25 | 0.0 (0.0%) | 69,589 |
1 Nov 2002 | INR | 23.5 | 24.5 | 23.4 | 24.25 | 24.25 | +0.05 (+0.21%) | 21,455 |
31 Oct 2002 | INR | 23.25 | 24.4 | 22.4 | 24.2 | 24.2 | +1.2 (+5.22%) | 38,390 |
30 Oct 2002 | INR | 21.9 | 23.1 | 21.7 | 23 | 23 | +1.4 (+6.48%) | 13,002 |
29 Oct 2002 | INR | 21.25 | 22.3 | 20.5 | 21.6 | 21.6 | +0.1 (+0.47%) | 14,104 |
28 Oct 2002 | INR | 23.75 | 23.75 | 21.25 | 21.5 | 21.5 | -1.4 (-6.11%) | 7,490 |