Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2003 | INR | 4.3 | 4.6 | 4.3 | 4.55 | 4.55 | -0.45 (-9%) | 1,500 |
29 Jan 2003 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 24,036 |
28 Jan 2003 | INR | 5.05 | 5.1 | 5 | 5 | 5 | 0.0 (0.0%) | 2,500 |
27 Jan 2003 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 300 |
24 Jan 2003 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 3,564 |
23 Jan 2003 | INR | 4.45 | 5 | 4.45 | 5 | 5 | -0.2 (-3.85%) | 300 |
22 Jan 2003 | INR | 5.15 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 900 |
21 Jan 2003 | INR | 5.25 | 5.25 | 4.15 | 5.25 | 5.25 | +0.25 (+5%) | 5,069 |
20 Jan 2003 | INR | 4.8 | 5 | 4.8 | 5 | 5 | +0.6 (+13.64%) | 500 |
17 Jan 2003 | INR | 4.4 | 4.7 | 4.4 | 4.4 | 4.4 | -0.4 (-8.33%) | 800 |
15 Jan 2003 | INR | 4.3 | 4.8 | 4.3 | 4.8 | 4.8 | +0.25 (+5.49%) | 700 |
14 Jan 2003 | INR | 4.3 | 4.75 | 4.2 | 4.55 | 4.55 | +0.15 (+3.41%) | 6,212 |
10 Jan 2003 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.05 (+1.15%) | 212 |
9 Jan 2003 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.3 (-6.45%) | 200 |
8 Jan 2003 | INR | 4.35 | 4.65 | 4.35 | 4.65 | 4.65 | +0.15 (+3.33%) | 1,538 |
6 Jan 2003 | INR | 4.5 | 4.55 | 4.3 | 4.5 | 4.5 | +0.3 (+7.14%) | 4,300 |
3 Jan 2003 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.25 (-5.62%) | 200 |
2 Jan 2003 | INR | 4.4 | 4.45 | 4.4 | 4.45 | 4.45 | -0.25 (-5.32%) | 1,100 |
1 Jan 2003 | INR | 4.5 | 4.7 | 4.3 | 4.7 | 4.7 | +0.5 (+11.90%) | 300 |
30 Dec 2002 | INR | 4.8 | 4.8 | 4.05 | 4.2 | 4.2 | -0.3 (-6.67%) | 2,502 |
27 Dec 2002 | INR | 4.05 | 4.9 | 4.05 | 4.5 | 4.5 | +0.45 (+11.11%) | 1,504 |
26 Dec 2002 | INR | 4.9 | 4.9 | 4.05 | 4.05 | 4.05 | -0.9 (-18.18%) | 800 |
24 Dec 2002 | INR | 4.05 | 4.95 | 4.05 | 4.95 | 4.95 | +0.7 (+16.47%) | 3 |
20 Dec 2002 | INR | 4.7 | 4.7 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 102 |
19 Dec 2002 | INR | 4.1 | 4.3 | 4.1 | 4.3 | 4.3 | +0.1 (+2.38%) | 1,500 |
18 Dec 2002 | INR | 4.9 | 4.9 | 4.05 | 4.2 | 4.2 | -0.2 (-4.55%) | 1,302 |
17 Dec 2002 | INR | 5 | 5 | 3.95 | 4.4 | 4.4 | +0.1 (+2.33%) | 601 |
16 Dec 2002 | INR | 4.8 | 4.9 | 4.3 | 4.3 | 4.3 | -0.3 (-6.52%) | 902 |
13 Dec 2002 | INR | 4.05 | 4.6 | 4 | 4.6 | 4.6 | +0.6 (+15.00%) | 1,300 |
11 Dec 2002 | INR | 3.3 | 4.5 | 3.3 | 4 | 4 | -0.1 (-2.44%) | 5,202 |