Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2002 | INR | 20.55 | 21.1 | 19.65 | 19.7 | 19.7 | -0.8 (-3.90%) | 19,650 |
15 May 2002 | INR | 22 | 22.6 | 20.5 | 20.5 | 20.5 | -2.25 (-9.89%) | 25,567 |
14 May 2002 | INR | 23.5 | 23.85 | 22.55 | 22.75 | 22.75 | -0.25 (-1.09%) | 20,885 |
13 May 2002 | INR | 25.25 | 25.25 | 22.55 | 23 | 23 | -0.65 (-2.75%) | 29,194 |
10 May 2002 | INR | 24.5 | 24.85 | 23 | 23.65 | 23.65 | -0.6 (-2.47%) | 14,253 |
9 May 2002 | INR | 26.9 | 27 | 23.5 | 24.25 | 24.25 | -0.55 (-2.22%) | 60,805 |
8 May 2002 | INR | 24.1 | 26.7 | 24.05 | 24.8 | 24.8 | +1.4 (+5.98%) | 143,672 |
7 May 2002 | INR | 24.85 | 24.85 | 23 | 23.4 | 23.4 | +0.9 (+4%) | 98,944 |
6 May 2002 | INR | 22 | 23.8 | 21.65 | 22.5 | 22.5 | +1.65 (+7.91%) | 92,440 |
3 May 2002 | INR | 20.3 | 21.3 | 20.25 | 20.85 | 20.85 | +0.85 (+4.25%) | 88,328 |
2 May 2002 | INR | 19.8 | 20.25 | 18.9 | 20 | 20 | +1.05 (+5.54%) | 10,762 |
30 Apr 2002 | INR | 18.95 | 19 | 18.6 | 18.95 | 18.95 | +0.05 (+0.26%) | 3,310 |
29 Apr 2002 | INR | 19.3 | 19.4 | 18.9 | 18.9 | 18.9 | -0.15 (-0.79%) | 6,444 |
26 Apr 2002 | INR | 19 | 19.5 | 18.9 | 19.05 | 19.05 | +0.25 (+1.33%) | 13,568 |
25 Apr 2002 | INR | 20.8 | 21.5 | 18.6 | 18.8 | 18.8 | -1.2 (-6%) | 40,114 |
24 Apr 2002 | INR | 18.25 | 21.1 | 18.1 | 20 | 20 | +1.2 (+6.38%) | 44,947 |
23 Apr 2002 | INR | 18 | 19.45 | 18 | 18.8 | 18.8 | +0.2 (+1.08%) | 9,682 |
22 Apr 2002 | INR | 15.55 | 19.25 | 15.55 | 18.6 | 18.6 | -0.3 (-1.59%) | 21,494 |
19 Apr 2002 | INR | 17.25 | 20.8 | 17.25 | 18.9 | 18.9 | +1.65 (+9.57%) | 157,050 |
18 Apr 2002 | INR | 15.15 | 17.7 | 15.1 | 17.25 | 17.25 | +1.75 (+11.29%) | 10,956 |
17 Apr 2002 | INR | 15.8 | 15.85 | 15.1 | 15.5 | 15.5 | +0.2 (+1.31%) | 12,254 |
16 Apr 2002 | INR | 14 | 15.55 | 14 | 15.3 | 15.3 | +0.4 (+2.68%) | 5,165 |
15 Apr 2002 | INR | 15.05 | 15.6 | 14.75 | 14.9 | 14.9 | -0.1 (-0.67%) | 6,237 |
12 Apr 2002 | INR | 15 | 15.05 | 14.6 | 15 | 15 | 0.0 (0.0%) | 7,423 |
11 Apr 2002 | INR | 14.9 | 16 | 14.35 | 15 | 15 | +0.4 (+2.74%) | 10,300 |
10 Apr 2002 | INR | 15 | 15.45 | 14 | 14.6 | 14.6 | +0.1 (+0.69%) | 3,280 |
9 Apr 2002 | INR | 14.45 | 14.95 | 14.35 | 14.5 | 14.5 | +0.45 (+3.20%) | 3,491 |
8 Apr 2002 | INR | 14.75 | 14.75 | 13.8 | 14.05 | 14.05 | -0.1 (-0.71%) | 6,235 |
5 Apr 2002 | INR | 14.6 | 14.9 | 14 | 14.15 | 14.15 | +0.15 (+1.07%) | 7,750 |
4 Apr 2002 | INR | 14.5 | 14.8 | 13.9 | 14 | 14 | +0.2 (+1.45%) | 6,115 |