Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2003 | INR | 4.75 | 4.8 | 4.25 | 4.45 | 4.45 | +0.2 (+4.71%) | 9,350 |
15 Jan 2003 | INR | 4.7 | 4.7 | 3.7 | 4.25 | 4.25 | +0.3 (+7.59%) | 22,675 |
14 Jan 2003 | INR | 4.05 | 4.85 | 3.65 | 3.95 | 3.95 | -0.6 (-13.19%) | 21,350 |
13 Jan 2003 | INR | 4.75 | 4.75 | 4.05 | 4.55 | 4.55 | 0.0 (0.0%) | 5,025 |
10 Jan 2003 | INR | 5.4 | 5.5 | 4.25 | 4.55 | 4.55 | -0.7 (-13.33%) | 19,025 |
9 Jan 2003 | INR | 5.65 | 5.75 | 4.85 | 5.25 | 5.25 | -0.3 (-5.41%) | 12,600 |
8 Jan 2003 | INR | 5.5 | 5.6 | 5.05 | 5.55 | 5.55 | +0.15 (+2.78%) | 3,605 |
7 Jan 2003 | INR | 6 | 6 | 5.35 | 5.4 | 5.4 | +0.1 (+1.89%) | 5,200 |
6 Jan 2003 | INR | 5.95 | 5.95 | 5.05 | 5.3 | 5.3 | +0.1 (+1.92%) | 10,200 |
3 Jan 2003 | INR | 5.5 | 5.9 | 5.1 | 5.2 | 5.2 | +0.25 (+5.05%) | 7,450 |
2 Jan 2003 | INR | 5.2 | 5.6 | 4.8 | 4.95 | 4.95 | +0.25 (+5.32%) | 1,900 |
1 Jan 2003 | INR | 5 | 5.1 | 4 | 4.7 | 4.7 | -0.25 (-5.05%) | 10,890 |
31 Dec 2002 | INR | 5.15 | 5.25 | 4.8 | 4.95 | 4.95 | +0.1 (+2.06%) | 4,100 |
30 Dec 2002 | INR | 5.75 | 5.75 | 4.65 | 4.85 | 4.85 | +0.05 (+1.04%) | 1,610 |
27 Dec 2002 | INR | 5.25 | 5.25 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 2,700 |
26 Dec 2002 | INR | 4.8 | 4.8 | 4.2 | 4.8 | 4.8 | +0.45 (+10.34%) | 5,250 |
25 Dec 2002 | INR | 0 | 0 | 0 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 5.4 | 5.4 | 4.25 | 4.35 | 4.35 | -0.9 (-17.14%) | 23,300 |
23 Dec 2002 | INR | 6 | 6 | 4.55 | 5.25 | 5.25 | -0.4 (-7.08%) | 2,450 |
20 Dec 2002 | INR | 5.8 | 5.8 | 5.5 | 5.65 | 5.65 | 0.0 (0.0%) | 900 |
19 Dec 2002 | INR | 6.6 | 6.6 | 5.4 | 5.65 | 5.65 | +0.15 (+2.73%) | 5,900 |
18 Dec 2002 | INR | 5.5 | 5.95 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 8,550 |
17 Dec 2002 | INR | 7.5 | 7.5 | 5.55 | 5.55 | 5.55 | -1.35 (-19.57%) | 7,200 |
16 Dec 2002 | INR | 6.05 | 6.9 | 6.05 | 6.9 | 6.9 | +0.4 (+6.15%) | 4,050 |
13 Dec 2002 | INR | 7.4 | 7.4 | 6.05 | 6.5 | 6.5 | +0.25 (+4%) | 2,900 |
12 Dec 2002 | INR | 7.35 | 7.35 | 6.1 | 6.25 | 6.25 | +0.05 (+0.81%) | 4,400 |
11 Dec 2002 | INR | 7 | 7 | 6 | 6.2 | 6.2 | +0.1 (+1.64%) | 1,200 |
10 Dec 2002 | INR | 6.05 | 6.2 | 6 | 6.1 | 6.1 | -0.4 (-6.15%) | 3,200 |
9 Dec 2002 | INR | 8.25 | 8.25 | 6.5 | 6.5 | 6.5 | -0.5 (-7.14%) | 2,800 |
6 Dec 2002 | INR | 9.1 | 9.1 | 7 | 7 | 7 | -0.75 (-9.68%) | 8,200 |