Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2003 | INR | 16 | 16.7 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 5,333 |
3 Jul 2003 | INR | 16.1 | 16.9 | 16.1 | 16.5 | 16.5 | +0.35 (+2.17%) | 21,658 |
2 Jul 2003 | INR | 16.8 | 17.35 | 16.1 | 16.15 | 16.15 | -1.2 (-6.92%) | 10,930 |
1 Jul 2003 | INR | 17.35 | 18 | 17 | 17.35 | 17.35 | -0.24 (-1.36%) | 14,410 |
30 Jun 2003 | INR | 15.4 | 18 | 15.4 | 17.59 | 17.59 | +0.15 (+0.86%) | 35,106 |
27 Jun 2003 | INR | 17.95 | 18.4 | 16.5 | 17.44 | 17.44 | -0.14 (-0.80%) | 30,825 |
26 Jun 2003 | INR | 17 | 18.6 | 17 | 17.58 | 17.58 | +1.68 (+10.57%) | 85,414 |
25 Jun 2003 | INR | 13.8 | 15.9 | 13.8 | 15.9 | 15.9 | +2.65 (+20%) | 42,548 |
24 Jun 2003 | INR | 12.99 | 13.25 | 12.67 | 13.25 | 13.25 | +0.5 (+3.92%) | 1,637 |
23 Jun 2003 | INR | 12.9 | 13.04 | 12.6 | 12.75 | 12.75 | +0.42 (+3.41%) | 3,081 |
20 Jun 2003 | INR | 12.65 | 13 | 12.25 | 12.33 | 12.33 | -0.37 (-2.91%) | 5,626 |
19 Jun 2003 | INR | 12.67 | 13.09 | 12.66 | 12.7 | 12.7 | +0.05 (+0.40%) | 4,880 |
18 Jun 2003 | INR | 12.6 | 13.3 | 12.3 | 12.65 | 12.65 | -0.35 (-2.69%) | 3,140 |
17 Jun 2003 | INR | 12.8 | 13.3 | 12.8 | 13 | 13 | -0.03 (-0.23%) | 1,550 |
16 Jun 2003 | INR | 12.58 | 13.2 | 12.58 | 13.03 | 13.03 | -0.02 (-0.15%) | 1,498 |
13 Jun 2003 | INR | 13.05 | 13.4 | 13.05 | 13.05 | 13.05 | -0.2 (-1.51%) | 4,001 |
12 Jun 2003 | INR | 12.9 | 13.7 | 12.87 | 13.25 | 13.25 | +0.34 (+2.63%) | 2,255 |
11 Jun 2003 | INR | 13 | 13.75 | 12.91 | 12.91 | 12.91 | -0.84 (-6.11%) | 1,125 |
10 Jun 2003 | INR | 13.9 | 14.4 | 13.75 | 13.75 | 13.75 | +0.3 (+2.23%) | 9,104 |
9 Jun 2003 | INR | 13.21 | 14.1 | 13.2 | 13.45 | 13.45 | -0.5 (-3.58%) | 7,270 |
6 Jun 2003 | INR | 12.82 | 14.8 | 12.82 | 13.95 | 13.95 | +0.7 (+5.28%) | 9,220 |
5 Jun 2003 | INR | 13.65 | 13.65 | 13.15 | 13.25 | 13.25 | -0.05 (-0.38%) | 5,210 |
4 Jun 2003 | INR | 13.1 | 13.3 | 12.8 | 13.3 | 13.3 | +0.3 (+2.31%) | 2,769 |
3 Jun 2003 | INR | 13.1 | 14 | 12.85 | 13 | 13 | +0.18 (+1.40%) | 9,025 |
2 Jun 2003 | INR | 12.8 | 13.7 | 12.75 | 12.82 | 12.82 | +0.17 (+1.34%) | 6,180 |
30 May 2003 | INR | 13.65 | 13.65 | 12.4 | 12.65 | 12.65 | -0.35 (-2.69%) | 6,017 |
29 May 2003 | INR | 12.95 | 13.25 | 12.95 | 13 | 13 | 0.0 (0.0%) | 3,400 |
28 May 2003 | INR | 12.4 | 13 | 12.4 | 13 | 13 | +0.1 (+0.78%) | 3,722 |
27 May 2003 | INR | 14.35 | 14.35 | 12.9 | 12.9 | 12.9 | -1.15 (-8.19%) | 4,001 |
26 May 2003 | INR | 13.2 | 14.8 | 13 | 14.05 | 14.05 | +0.6 (+4.46%) | 15,780 |