Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2002 | INR | 8.15 | 8.15 | 7.9 | 8.15 | 8.15 | -0.3 (-3.55%) | 1,801 |
17 May 2002 | INR | 8.45 | 8.5 | 8.15 | 8.45 | 8.45 | +0.25 (+3.05%) | 12,300 |
16 May 2002 | INR | 8.45 | 8.85 | 8.1 | 8.2 | 8.2 | -0.3 (-3.53%) | 9,435 |
15 May 2002 | INR | 9.4 | 9.4 | 8.25 | 8.5 | 8.5 | -0.75 (-8.11%) | 10,141 |
14 May 2002 | INR | 9.5 | 9.55 | 9.25 | 9.25 | 9.25 | -0.15 (-1.60%) | 11,050 |
13 May 2002 | INR | 9.3 | 9.7 | 9.3 | 9.4 | 9.4 | -0.1 (-1.05%) | 12,382 |
10 May 2002 | INR | 9.35 | 9.8 | 9.35 | 9.5 | 9.5 | +0.15 (+1.60%) | 9,330 |
9 May 2002 | INR | 10.2 | 10.7 | 9 | 9.35 | 9.35 | -1.15 (-10.95%) | 62,336 |
8 May 2002 | INR | 11.65 | 12.2 | 10 | 10.5 | 10.5 | -0.75 (-6.67%) | 72,730 |
7 May 2002 | INR | 10.5 | 11.25 | 9.75 | 11.25 | 11.25 | +1.45 (+14.80%) | 109,107 |
6 May 2002 | INR | 10.2 | 10.2 | 8.25 | 9.8 | 9.8 | +1.15 (+13.29%) | 46,243 |
3 May 2002 | INR | 9.15 | 9.15 | 7.6 | 8.65 | 8.65 | +1.05 (+13.82%) | 22,938 |
2 May 2002 | INR | 7.25 | 7.8 | 7.25 | 7.6 | 7.6 | -0.2 (-2.56%) | 3,952 |
30 Apr 2002 | INR | 7.9 | 7.9 | 7.6 | 7.8 | 7.8 | +0.1 (+1.30%) | 3,365 |
29 Apr 2002 | INR | 7.9 | 7.9 | 7.6 | 7.7 | 7.7 | -0.05 (-0.65%) | 4,501 |
26 Apr 2002 | INR | 7.9 | 7.9 | 7.55 | 7.75 | 7.75 | +0.15 (+1.97%) | 7,957 |
25 Apr 2002 | INR | 7.95 | 7.95 | 7.3 | 7.6 | 7.6 | +0.1 (+1.33%) | 5,811 |
24 Apr 2002 | INR | 8.5 | 8.5 | 7.1 | 7.5 | 7.5 | +0.25 (+3.45%) | 2,074 |
23 Apr 2002 | INR | 7.8 | 7.8 | 6.9 | 7.25 | 7.25 | -0.05 (-0.68%) | 15,573 |
22 Apr 2002 | INR | 8.9 | 8.9 | 7 | 7.3 | 7.3 | -0.1 (-1.35%) | 16,406 |
19 Apr 2002 | INR | 7.35 | 7.7 | 7.3 | 7.4 | 7.4 | +0.1 (+1.37%) | 16,704 |
18 Apr 2002 | INR | 7.7 | 7.7 | 7.25 | 7.3 | 7.3 | -0.2 (-2.67%) | 20,505 |
17 Apr 2002 | INR | 7.7 | 7.7 | 7.45 | 7.5 | 7.5 | -0.2 (-2.60%) | 8,070 |
16 Apr 2002 | INR | 7.55 | 8 | 7.4 | 7.7 | 7.7 | -0.1 (-1.28%) | 16,294 |
15 Apr 2002 | INR | 8 | 8 | 7.5 | 7.8 | 7.8 | +0.3 (+4%) | 19,700 |
12 Apr 2002 | INR | 8.4 | 8.4 | 7.35 | 7.5 | 7.5 | -0.3 (-3.85%) | 8,501 |
11 Apr 2002 | INR | 8.45 | 8.45 | 7.3 | 7.8 | 7.8 | -0.15 (-1.89%) | 20,507 |
10 Apr 2002 | INR | 7.35 | 8.15 | 7.15 | 7.95 | 7.95 | +0.85 (+11.97%) | 11,566 |
9 Apr 2002 | INR | 7.3 | 7.6 | 7 | 7.1 | 7.1 | -0.05 (-0.70%) | 5,546 |
8 Apr 2002 | INR | 7.25 | 7.45 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 753 |