Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2003 | INR | 53 | 54 | 52.2 | 52.6 | 52.6 | -0.3 (-0.57%) | 15,896 |
15 Jan 2003 | INR | 52 | 53.8 | 52 | 52.9 | 52.9 | +1.75 (+3.42%) | 5,778 |
14 Jan 2003 | INR | 52.1 | 52.1 | 50.25 | 51.15 | 51.15 | -1.7 (-3.22%) | 2,576 |
13 Jan 2003 | INR | 52.55 | 53.3 | 52.55 | 52.85 | 52.85 | +0.3 (+0.57%) | 5,500 |
10 Jan 2003 | INR | 54.9 | 55.45 | 52.3 | 52.55 | 52.55 | -1 (-1.87%) | 18,496 |
9 Jan 2003 | INR | 52 | 54 | 52 | 53.55 | 53.55 | +2.2 (+4.28%) | 17,845 |
8 Jan 2003 | INR | 51.05 | 51.6 | 50.6 | 51.35 | 51.35 | +1.6 (+3.22%) | 12,310 |
7 Jan 2003 | INR | 51 | 51 | 49.1 | 49.75 | 49.75 | +0.05 (+0.10%) | 6,270 |
6 Jan 2003 | INR | 50 | 50.3 | 49.5 | 49.7 | 49.7 | -0.75 (-1.49%) | 10,793 |
3 Jan 2003 | INR | 52.75 | 53 | 49.75 | 50.45 | 50.45 | -2.3 (-4.36%) | 9,851 |
2 Jan 2003 | INR | 52.5 | 54.4 | 52 | 52.75 | 52.75 | +1.2 (+2.33%) | 37,332 |
1 Jan 2003 | INR | 52.25 | 52.25 | 50.45 | 51.55 | 51.55 | +0.55 (+1.08%) | 3,850 |
31 Dec 2002 | INR | 50.05 | 51.2 | 50.05 | 51 | 51 | +1.5 (+3.03%) | 6,326 |
30 Dec 2002 | INR | 48.5 | 49.95 | 47.9 | 49.5 | 49.5 | +1.05 (+2.17%) | 6,474 |
27 Dec 2002 | INR | 50.05 | 50.05 | 46.65 | 48.45 | 48.45 | -2.25 (-4.44%) | 111,051 |
26 Dec 2002 | INR | 51 | 51.4 | 50.35 | 50.7 | 50.7 | -0.25 (-0.49%) | 2,180 |
25 Dec 2002 | INR | 0 | 0 | 0 | 50.95 | 50.95 | 0.0 (0.0%) | 0 |
24 Dec 2002 | INR | 50.95 | 52 | 50.75 | 50.95 | 50.95 | -0.15 (-0.29%) | 4,157 |
23 Dec 2002 | INR | 51 | 51.45 | 50.45 | 51.1 | 51.1 | +0.3 (+0.59%) | 3,148 |
20 Dec 2002 | INR | 50.75 | 51.6 | 50.75 | 50.8 | 50.8 | -0.7 (-1.36%) | 1,740 |
19 Dec 2002 | INR | 50.25 | 51.5 | 50.25 | 51.5 | 51.5 | 0.0 (0.0%) | 1,100 |
18 Dec 2002 | INR | 54 | 54 | 51.1 | 51.5 | 51.5 | -0.55 (-1.06%) | 4,152 |
17 Dec 2002 | INR | 51.3 | 53.3 | 51.3 | 52.05 | 52.05 | +1.25 (+2.46%) | 7,960 |
16 Dec 2002 | INR | 52.95 | 52.95 | 48 | 50.8 | 50.8 | +2.25 (+4.63%) | 14,376 |
13 Dec 2002 | INR | 47.25 | 49.35 | 46.6 | 48.55 | 48.55 | +1.45 (+3.08%) | 31,478 |
12 Dec 2002 | INR | 47.5 | 48.5 | 47 | 47.1 | 47.1 | -0.45 (-0.95%) | 10,576 |
11 Dec 2002 | INR | 47.5 | 49 | 42 | 47.55 | 47.55 | -0.55 (-1.14%) | 37,253 |
10 Dec 2002 | INR | 52.25 | 52.9 | 47.6 | 48.1 | 48.1 | -6.4 (-11.74%) | 17,570 |
9 Dec 2002 | INR | 55.9 | 56 | 54.05 | 54.5 | 54.5 | -0.9 (-1.62%) | 6,850 |
6 Dec 2002 | INR | 56 | 56.5 | 55.1 | 55.4 | 55.4 | +0.2 (+0.36%) | 6,501 |