Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2003 | INR | 55.2 | 55.35 | 54.35 | 54.5 | 54.5 | -0.65 (-1.18%) | 65,776 |
10 Jan 2003 | INR | 56.95 | 56.95 | 54.8 | 55.15 | 55.15 | -0.8 (-1.43%) | 93,932 |
9 Jan 2003 | INR | 55.05 | 56.6 | 55.05 | 55.95 | 55.95 | +0.4 (+0.72%) | 164,808 |
8 Jan 2003 | INR | 55.2 | 55.8 | 54.55 | 55.55 | 55.55 | +1.25 (+2.30%) | 107,141 |
7 Jan 2003 | INR | 55 | 55.1 | 54.05 | 54.3 | 54.3 | -0.2 (-0.37%) | 71,657 |
6 Jan 2003 | INR | 56.15 | 56.7 | 54.45 | 54.5 | 54.5 | -1.4 (-2.50%) | 95,757 |
3 Jan 2003 | INR | 57.45 | 57.45 | 55.6 | 55.9 | 55.9 | -0.3 (-0.53%) | 85,528 |
2 Jan 2003 | INR | 58.1 | 58.25 | 56.1 | 56.2 | 56.2 | -1.7 (-2.94%) | 116,796 |
1 Jan 2003 | INR | 58.25 | 58.8 | 57.75 | 57.9 | 57.9 | -0.15 (-0.26%) | 95,149 |
31 Dec 2002 | INR | 58.7 | 58.9 | 57.85 | 58.05 | 58.05 | -0.2 (-0.34%) | 168,734 |
30 Dec 2002 | INR | 57.5 | 58.8 | 56.3 | 58.25 | 58.25 | +1 (+1.75%) | 283,703 |
27 Dec 2002 | INR | 58 | 59.5 | 57 | 57.25 | 57.25 | -0.05 (-0.09%) | 587,880 |
26 Dec 2002 | INR | 54.15 | 57.9 | 54.15 | 57.3 | 57.3 | +3.3 (+6.11%) | 512,151 |
25 Dec 2002 | INR | 0 | 0 | 0 | 54 | 54 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 54.65 | 54.65 | 53.1 | 54 | 54 | +0.25 (+0.47%) | 63,892 |
23 Dec 2002 | INR | 54.5 | 54.5 | 53.25 | 53.75 | 53.75 | +0.05 (+0.09%) | 46,128 |
20 Dec 2002 | INR | 53.2 | 54.3 | 53.2 | 53.7 | 53.7 | +0.1 (+0.19%) | 69,551 |
19 Dec 2002 | INR | 53.4 | 53.75 | 53 | 53.6 | 53.6 | +0.25 (+0.47%) | 41,415 |
18 Dec 2002 | INR | 53.9 | 54.25 | 53.15 | 53.35 | 53.35 | +0.05 (+0.09%) | 52,218 |
17 Dec 2002 | INR | 55 | 55 | 53.15 | 53.3 | 53.3 | -0.6 (-1.11%) | 46,934 |
16 Dec 2002 | INR | 54 | 55.8 | 53.75 | 53.9 | 53.9 | -0.8 (-1.46%) | 116,782 |
13 Dec 2002 | INR | 55 | 55.5 | 54.25 | 54.7 | 54.7 | +0.6 (+1.11%) | 74,326 |
12 Dec 2002 | INR | 53.75 | 54.4 | 53.65 | 54.1 | 54.1 | +0.3 (+0.56%) | 52,808 |
11 Dec 2002 | INR | 54.25 | 55.05 | 53.6 | 53.8 | 53.8 | -0.15 (-0.28%) | 70,731 |
10 Dec 2002 | INR | 54 | 54.05 | 53 | 53.95 | 53.95 | -0.25 (-0.46%) | 94,109 |
9 Dec 2002 | INR | 56.5 | 57.1 | 54 | 54.2 | 54.2 | -1.5 (-2.69%) | 264,456 |
6 Dec 2002 | INR | 54.45 | 56.45 | 54.05 | 55.7 | 55.7 | +1.95 (+3.63%) | 346,498 |
5 Dec 2002 | INR | 53.55 | 54.25 | 53.05 | 53.75 | 53.75 | +1 (+1.90%) | 54,747 |
4 Dec 2002 | INR | 53.15 | 53.9 | 52.25 | 52.75 | 52.75 | -0.75 (-1.40%) | 95,818 |
3 Dec 2002 | INR | 55 | 56.1 | 53.25 | 53.5 | 53.5 | -1.4 (-2.55%) | 140,338 |