Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2002 | INR | 18 | 18.05 | 17.8 | 18.05 | 18.05 | +0.2 (+1.12%) | 8,000 |
30 Aug 2002 | INR | 17.8 | 18.25 | 17.8 | 17.85 | 17.85 | -0.45 (-2.46%) | 7,300 |
29 Aug 2002 | INR | 18.4 | 18.6 | 17.6 | 18.3 | 18.3 | -0.05 (-0.27%) | 16,935 |
28 Aug 2002 | INR | 18.3 | 18.65 | 18.3 | 18.35 | 18.35 | -0.25 (-1.34%) | 19,050 |
27 Aug 2002 | INR | 18.5 | 18.75 | 18.3 | 18.6 | 18.6 | -0.1 (-0.53%) | 17,885 |
26 Aug 2002 | INR | 18.7 | 19 | 18.7 | 18.7 | 18.7 | +0.1 (+0.54%) | 3,750 |
23 Aug 2002 | INR | 18.15 | 18.95 | 18.1 | 18.6 | 18.6 | 0.0 (0.0%) | 13,635 |
22 Aug 2002 | INR | 18.5 | 18.9 | 18.5 | 18.6 | 18.6 | 0.0 (0.0%) | 11,275 |
21 Aug 2002 | INR | 18.5 | 18.75 | 18.5 | 18.6 | 18.6 | -0.05 (-0.27%) | 23,750 |
20 Aug 2002 | INR | 18.5 | 18.65 | 18.4 | 18.65 | 18.65 | +0.15 (+0.81%) | 12,420 |
19 Aug 2002 | INR | 18.75 | 18.75 | 18.4 | 18.5 | 18.5 | -0.15 (-0.80%) | 3,125 |
16 Aug 2002 | INR | 19.45 | 19.45 | 18.6 | 18.65 | 18.65 | +0.15 (+0.81%) | 11,645 |
15 Aug 2002 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
14 Aug 2002 | INR | 18.5 | 18.55 | 18.4 | 18.5 | 18.5 | -0.25 (-1.33%) | 10,250 |
13 Aug 2002 | INR | 19.2 | 19.2 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 1,605 |
12 Aug 2002 | INR | 19.95 | 19.95 | 18.6 | 18.75 | 18.75 | -0.05 (-0.27%) | 23,015 |
9 Aug 2002 | INR | 20.7 | 20.7 | 18.75 | 18.8 | 18.8 | -0.2 (-1.05%) | 30,200 |
8 Aug 2002 | INR | 19.7 | 19.7 | 19 | 19 | 19 | +0.35 (+1.88%) | 22,000 |
7 Aug 2002 | INR | 19.8 | 19.8 | 18.4 | 18.65 | 18.65 | -0.2 (-1.06%) | 38,890 |
6 Aug 2002 | INR | 19.95 | 19.95 | 18.6 | 18.85 | 18.85 | +0.6 (+3.29%) | 53,255 |
5 Aug 2002 | INR | 19.9 | 19.9 | 18.15 | 18.25 | 18.25 | +0.05 (+0.27%) | 3,015 |
2 Aug 2002 | INR | 19.5 | 19.5 | 18 | 18.2 | 18.2 | -0.25 (-1.36%) | 6,465 |
1 Aug 2002 | INR | 19.95 | 19.95 | 18 | 18.45 | 18.45 | 0.0 (0.0%) | 75,365 |
31 Jul 2002 | INR | 18.5 | 18.7 | 17.9 | 18.45 | 18.45 | +0.35 (+1.93%) | 59,685 |
30 Jul 2002 | INR | 18.45 | 18.55 | 17.8 | 18.1 | 18.1 | +0.25 (+1.40%) | 21,425 |
29 Jul 2002 | INR | 18.2 | 18.2 | 17.25 | 17.85 | 17.85 | -0.1 (-0.56%) | 32,005 |
26 Jul 2002 | INR | 17.1 | 18.15 | 17.1 | 17.95 | 17.95 | -0.3 (-1.64%) | 28,935 |
25 Jul 2002 | INR | 18.6 | 18.75 | 18.15 | 18.25 | 18.25 | +0.05 (+0.27%) | 26,840 |
24 Jul 2002 | INR | 20 | 20 | 18.1 | 18.2 | 18.2 | -0.15 (-0.82%) | 10,520 |
23 Jul 2002 | INR | 17.5 | 18.75 | 17.5 | 18.35 | 18.35 | 0.0 (0.0%) | 20,135 |