Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | INR | 29.4 | 29.95 | 28.7 | 29.5 | 14.75 | +0.2 (+0.68%) | 1,488 |
23 Jul 2003 | INR | 28.75 | 29.75 | 28.75 | 29.3 | 14.65 | -0.1 (-0.34%) | 2,441 |
22 Jul 2003 | INR | 29.9 | 30.65 | 29.05 | 29.4 | 14.7 | -0.2 (-0.68%) | 4,313 |
21 Jul 2003 | INR | 29.75 | 29.75 | 28.75 | 29.6 | 14.8 | -0.1 (-0.34%) | 1,227 |
18 Jul 2003 | INR | 29.5 | 30.1 | 29.05 | 29.7 | 14.85 | +0.2 (+0.68%) | 4,359 |
17 Jul 2003 | INR | 29.05 | 30.65 | 29.05 | 29.5 | 14.75 | -0.25 (-0.84%) | 5,475 |
16 Jul 2003 | INR | 29.75 | 29.75 | 29.25 | 29.75 | 14.875 | -0.2 (-0.67%) | 3,200 |
15 Jul 2003 | INR | 29.5 | 30 | 29.5 | 29.95 | 14.975 | +0.35 (+1.18%) | 7,219 |
14 Jul 2003 | INR | 30 | 30.1 | 29.15 | 29.6 | 14.8 | -0.35 (-1.17%) | 2,871 |
11 Jul 2003 | INR | 28.15 | 29.95 | 28.15 | 29.95 | 14.975 | +0.6 (+2.04%) | 5,475 |
10 Jul 2003 | INR | 30.25 | 30.25 | 28.75 | 29.35 | 14.675 | -0.25 (-0.84%) | 4,125 |
9 Jul 2003 | INR | 29 | 31.25 | 29 | 29.6 | 14.8 | -1.85 (-5.88%) | 9,970 |
8 Jul 2003 | INR | 31 | 32.25 | 31 | 31.45 | 15.725 | +0.45 (+1.45%) | 8,313 |
7 Jul 2003 | INR | 31 | 31.3 | 30.75 | 31 | 15.5 | +0.1 (+0.32%) | 9,482 |
4 Jul 2003 | INR | 31.2 | 31.45 | 30.75 | 30.9 | 15.45 | -0.5 (-1.59%) | 6,388 |
3 Jul 2003 | INR | 31.2 | 31.95 | 31 | 31.4 | 15.7 | +0.5 (+1.62%) | 8,016 |
2 Jul 2003 | INR | 30 | 32 | 30 | 30.9 | 15.45 | +0.3 (+0.98%) | 17,300 |
1 Jul 2003 | INR | 29.75 | 31 | 29.55 | 30.6 | 15.3 | +1.85 (+6.43%) | 12,767 |
30 Jun 2003 | INR | 30 | 30 | 28.15 | 28.75 | 14.375 | -0.6 (-2.04%) | 2,958 |
27 Jun 2003 | INR | 29.45 | 29.5 | 27.75 | 29.35 | 14.675 | +0.75 (+2.62%) | 4,811 |
26 Jun 2003 | INR | 28.55 | 29.2 | 28.1 | 28.6 | 14.3 | +0.5 (+1.78%) | 5,180 |
25 Jun 2003 | INR | 27.1 | 29.4 | 27.1 | 28.1 | 14.05 | +0.6 (+2.18%) | 2,012 |
24 Jun 2003 | INR | 26.7 | 28.2 | 26.7 | 27.5 | 13.75 | -0.45 (-1.61%) | 2,028 |
23 Jun 2003 | INR | 27.5 | 28.05 | 27.5 | 27.95 | 13.975 | +0.4 (+1.45%) | 2,208 |
20 Jun 2003 | INR | 27 | 29 | 27 | 27.55 | 13.775 | +0.45 (+1.66%) | 3,649 |
19 Jun 2003 | INR | 27.8 | 28 | 27 | 27.1 | 13.55 | +0.2 (+0.74%) | 5,779 |
18 Jun 2003 | INR | 26.7 | 28.65 | 26.7 | 26.9 | 13.45 | -1.3 (-4.61%) | 4,199 |
17 Jun 2003 | INR | 33.7 | 33.7 | 27.9 | 28.2 | 14.1 | -1.95 (-6.47%) | 13,949 |
16 Jun 2003 | INR | 25.5 | 30.7 | 25.5 | 30.15 | 15.075 | +4.2 (+16.18%) | 18,480 |
13 Jun 2003 | INR | 25.5 | 26 | 25.2 | 25.95 | 12.975 | +0.2 (+0.78%) | 1,878 |