Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2003 | INR | 25.2 | 26.25 | 25.2 | 25.95 | 5.19 | -0.7 (-2.63%) | 18,350 |
3 Jul 2003 | INR | 26.5 | 28.45 | 26.1 | 26.65 | 5.33 | -0.15 (-0.56%) | 26,465 |
2 Jul 2003 | INR | 29.45 | 29.45 | 25.95 | 26.8 | 5.36 | +2.1 (+8.50%) | 51,890 |
1 Jul 2003 | INR | 30.7 | 30.7 | 24.5 | 24.7 | 4.94 | -1 (-3.89%) | 38,110 |
30 Jun 2003 | INR | 24.75 | 25.7 | 24.25 | 25.7 | 5.14 | +0.85 (+3.42%) | 27,670 |
27 Jun 2003 | INR | 24.45 | 26 | 24.45 | 24.85 | 4.97 | +0.05 (+0.20%) | 22,170 |
26 Jun 2003 | INR | 25 | 26 | 24.55 | 24.8 | 4.96 | +0.1 (+0.40%) | 8,750 |
25 Jun 2003 | INR | 22 | 24.75 | 22 | 24.7 | 4.94 | +1.15 (+4.88%) | 14,635 |
24 Jun 2003 | INR | 23.9 | 23.9 | 23.4 | 23.55 | 4.71 | -0.65 (-2.69%) | 5,750 |
23 Jun 2003 | INR | 24.4 | 24.75 | 23.5 | 24.2 | 4.84 | -0.3 (-1.22%) | 9,275 |
20 Jun 2003 | INR | 23 | 25 | 23 | 24.5 | 4.9 | -0.25 (-1.01%) | 21,830 |
19 Jun 2003 | INR | 24 | 24.95 | 23.25 | 24.75 | 4.95 | +0.45 (+1.85%) | 6,950 |
18 Jun 2003 | INR | 25.25 | 25.3 | 24.3 | 24.3 | 4.86 | -0.6 (-2.41%) | 18,510 |
17 Jun 2003 | INR | 27.9 | 27.9 | 23.8 | 24.9 | 4.98 | +0.9 (+3.75%) | 32,540 |
16 Jun 2003 | INR | 23.65 | 24 | 23.65 | 24 | 4.8 | -0.3 (-1.23%) | 14,005 |
13 Jun 2003 | INR | 23.25 | 24.85 | 23.25 | 24.3 | 4.86 | +1.2 (+5.19%) | 32,255 |
12 Jun 2003 | INR | 22.3 | 23.8 | 22.25 | 23.1 | 4.62 | +0.55 (+2.44%) | 99,450 |
11 Jun 2003 | INR | 23.8 | 23.8 | 22.25 | 22.55 | 4.51 | -1.05 (-4.45%) | 4,525 |
10 Jun 2003 | INR | 23.65 | 23.65 | 23 | 23.6 | 4.72 | -0.4 (-1.67%) | 16,550 |
9 Jun 2003 | INR | 24 | 24.95 | 24 | 24 | 4.8 | -0.15 (-0.62%) | 4,050 |
6 Jun 2003 | INR | 24.7 | 25 | 24.1 | 24.15 | 4.83 | +0.55 (+2.33%) | 9,005 |
5 Jun 2003 | INR | 27.7 | 27.7 | 23.15 | 23.6 | 4.72 | +0.35 (+1.51%) | 3,515 |
4 Jun 2003 | INR | 28.7 | 28.7 | 22.4 | 23.25 | 4.65 | -0.75 (-3.13%) | 3,880 |
3 Jun 2003 | INR | 23.05 | 24 | 23.05 | 24 | 4.8 | +1.4 (+6.19%) | 2,000 |
2 Jun 2003 | INR | 22.45 | 22.6 | 22.4 | 22.6 | 4.52 | -0.35 (-1.53%) | 5,000 |
30 May 2003 | INR | 27.5 | 27.5 | 22.85 | 22.95 | 4.59 | -0.1 (-0.43%) | 18,225 |
29 May 2003 | INR | 23.8 | 23.8 | 23 | 23.05 | 4.61 | +0.25 (+1.10%) | 7,270 |
28 May 2003 | INR | 23.1 | 23.45 | 22.6 | 22.8 | 4.56 | -1.3 (-5.39%) | 11,750 |
27 May 2003 | INR | 23.85 | 24.2 | 23.25 | 24.1 | 4.82 | +0.7 (+2.99%) | 10,270 |
26 May 2003 | INR | 22.05 | 23.8 | 22.05 | 23.4 | 4.68 | +0.55 (+2.41%) | 4,750 |