Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2003 | INR | 20.3 | 23.65 | 20.2 | 20.4 | 20.4 | -1.6 (-7.27%) | 65 |
20 May 2003 | INR | 20.3 | 22 | 20.25 | 22 | 22 | +0.3 (+1.38%) | 99 |
19 May 2003 | INR | 23 | 23 | 20.15 | 21.7 | 21.7 | +0.2 (+0.93%) | 692 |
16 May 2003 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +1.6 (+8.04%) | 51 |
15 May 2003 | INR | 19.95 | 19.95 | 19.9 | 19.9 | 19.9 | +1.75 (+9.64%) | 435 |
14 May 2003 | INR | 18.1 | 18.15 | 18.1 | 18.15 | 18.15 | +1.65 (+10%) | 123 |
13 May 2003 | INR | 15.3 | 16.5 | 15.3 | 16.5 | 16.5 | +0.55 (+3.45%) | 6,364 |
12 May 2003 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | +1.45 (+10%) | 118 |
9 May 2003 | INR | 13.6 | 14.5 | 13.6 | 14.5 | 14.5 | -0.5 (-3.33%) | 71 |
8 May 2003 | INR | 13.5 | 15 | 13.5 | 15 | 15 | +1 (+7.14%) | 64 |
7 May 2003 | INR | 0 | 0 | 0 | 14 | 14 | 0.0 (0.0%) | 0 |
6 May 2003 | INR | 14 | 14 | 14 | 14 | 14 | +0.75 (+5.66%) | 40 |
5 May 2003 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.3 (-8.93%) | 29 |
2 May 2003 | INR | 16.8 | 16.8 | 14.3 | 14.55 | 14.55 | -0.75 (-4.90%) | 60 |
1 May 2003 | INR | 0 | 0 | 0 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.85 (-5.26%) | 36 |
29 Apr 2003 | INR | 16 | 16.15 | 16 | 16.15 | 16.15 | -0.95 (-5.56%) | 137 |
28 Apr 2003 | INR | 15.5 | 17.65 | 15.5 | 17.1 | 17.1 | +1.05 (+6.54%) | 94 |
25 Apr 2003 | INR | 15.5 | 16.1 | 15.5 | 16.05 | 16.05 | -1.1 (-6.41%) | 9 |
24 Apr 2003 | INR | 17.1 | 17.6 | 17.1 | 17.15 | 17.15 | +1.15 (+7.19%) | 76 |
23 Apr 2003 | INR | 15.85 | 16 | 15.85 | 16 | 16 | -1.5 (-8.57%) | 16 |
22 Apr 2003 | INR | 15.55 | 17.5 | 15.55 | 17.5 | 17.5 | +1.55 (+9.72%) | 56 |
21 Apr 2003 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.75 (-9.89%) | 19 |
18 Apr 2003 | INR | 0 | 0 | 0 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | +1.6 (+9.94%) | 1 |
16 Apr 2003 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | +1.45 (+9.90%) | 30 |
15 Apr 2003 | INR | 14.55 | 14.65 | 14.55 | 14.65 | 14.65 | -0.95 (-6.09%) | 20 |
14 Apr 2003 | INR | 0 | 0 | 0 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
11 Apr 2003 | INR | 17.85 | 17.85 | 15.6 | 15.6 | 15.6 | -0.7 (-4.29%) | 35 |
10 Apr 2003 | INR | 0 | 0 | 0 | 16.3 | 16.3 | 0.0 (0.0%) | 0 |