Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2003 | INR | 11.5 | 11.9 | 11.2 | 11.3 | 1.13 | -0.1 (-0.88%) | 9,770 |
3 Jul 2003 | INR | 11.65 | 12 | 11.25 | 11.4 | 1.14 | -0.16 (-1.38%) | 13,923 |
2 Jul 2003 | INR | 11 | 12 | 11 | 11.56 | 1.156 | +0.84 (+7.84%) | 15,067 |
1 Jul 2003 | INR | 11 | 11.35 | 10.65 | 10.72 | 1.072 | -0.68 (-5.96%) | 11,300 |
30 Jun 2003 | INR | 12 | 12 | 11 | 11.4 | 1.14 | -0.7 (-5.79%) | 5,026 |
27 Jun 2003 | INR | 12.5 | 12.74 | 11.55 | 12.1 | 1.21 | +0.1 (+0.83%) | 5,507 |
26 Jun 2003 | INR | 11.98 | 12.1 | 11.3 | 12 | 1.2 | +0.9 (+8.11%) | 10,541 |
25 Jun 2003 | INR | 11.75 | 11.75 | 11.01 | 11.1 | 1.11 | 0.0 (0.0%) | 1,089 |
24 Jun 2003 | INR | 11.3 | 11.4 | 10.9 | 11.1 | 1.11 | +0.08 (+0.73%) | 4,303 |
23 Jun 2003 | INR | 11.9 | 11.9 | 10.81 | 11.02 | 1.102 | -0.32 (-2.82%) | 7,852 |
20 Jun 2003 | INR | 10.25 | 11.5 | 10.25 | 11.34 | 1.134 | -0.21 (-1.82%) | 5,136 |
19 Jun 2003 | INR | 12 | 12 | 11.35 | 11.55 | 1.155 | -0.15 (-1.28%) | 2,000 |
18 Jun 2003 | INR | 11.95 | 12.04 | 11.62 | 11.7 | 1.17 | -0.5 (-4.10%) | 4,550 |
17 Jun 2003 | INR | 12 | 12.25 | 11.25 | 12.2 | 1.22 | +1 (+8.93%) | 17,951 |
16 Jun 2003 | INR | 10.91 | 11.34 | 10.91 | 11.2 | 1.12 | +0.1 (+0.90%) | 1,910 |
13 Jun 2003 | INR | 10.75 | 11.4 | 10.75 | 11.1 | 1.11 | +0.33 (+3.06%) | 2,553 |
12 Jun 2003 | INR | 10.4 | 11.3 | 10.4 | 10.77 | 1.077 | +0.27 (+2.57%) | 3,000 |
11 Jun 2003 | INR | 10.5 | 10.7 | 10.41 | 10.5 | 1.05 | -0.29 (-2.69%) | 3,079 |
10 Jun 2003 | INR | 11.1 | 11.2 | 10.7 | 10.79 | 1.079 | -0.21 (-1.91%) | 3,470 |
9 Jun 2003 | INR | 10.5 | 11.25 | 10.5 | 11 | 1.1 | +0.5 (+4.76%) | 2,261 |
6 Jun 2003 | INR | 9.5 | 10.75 | 9.5 | 10.5 | 1.05 | +0.2 (+1.94%) | 5,112 |
5 Jun 2003 | INR | 10.5 | 10.5 | 10.28 | 10.3 | 1.03 | +0.24 (+2.39%) | 2,801 |
4 Jun 2003 | INR | 10.1 | 10.8 | 10 | 10.06 | 1.006 | -0.42 (-4.01%) | 614 |
3 Jun 2003 | INR | 10.3 | 10.5 | 10.3 | 10.48 | 1.048 | -0.09 (-0.85%) | 2,035 |
2 Jun 2003 | INR | 10.7 | 10.7 | 9.76 | 10.57 | 1.057 | +0.47 (+4.65%) | 1,570 |
30 May 2003 | INR | 10 | 10.6 | 10 | 10.1 | 1.01 | -0.05 (-0.49%) | 2,090 |
29 May 2003 | INR | 10 | 10.45 | 10 | 10.15 | 1.015 | +0.05 (+0.50%) | 653 |
28 May 2003 | INR | 10.3 | 10.5 | 9.85 | 10.1 | 1.01 | +0.4 (+4.12%) | 3,040 |
27 May 2003 | INR | 9.6 | 10.3 | 9.6 | 9.7 | 0.97 | -0.3 (-3%) | 879 |
26 May 2003 | INR | 9.05 | 10 | 9.05 | 10 | 1 | +0.55 (+5.82%) | 1,539 |