Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2003 | INR | 5.25 | 5.5 | 4.75 | 4.75 | 4.75 | -0.35 (-6.86%) | 5,899 |
21 May 2003 | INR | 5 | 5.1 | 5 | 5.1 | 5.1 | +0.25 (+5.15%) | 3,940 |
20 May 2003 | INR | 4.7 | 5 | 4.7 | 4.85 | 4.85 | -0.05 (-1.02%) | 2,930 |
19 May 2003 | INR | 5.2 | 5.2 | 4.55 | 4.9 | 4.9 | -0.25 (-4.85%) | 3,540 |
16 May 2003 | INR | 5.05 | 5.45 | 5.05 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,490 |
15 May 2003 | INR | 5.25 | 5.25 | 4.85 | 5.25 | 5.25 | 0.0 (0.0%) | 3,870 |
14 May 2003 | INR | 5.1 | 5.25 | 5.1 | 5.25 | 5.25 | +0.15 (+2.94%) | 500 |
13 May 2003 | INR | 4.95 | 5.1 | 4.95 | 5.1 | 5.1 | -0.15 (-2.86%) | 1,300 |
12 May 2003 | INR | 5.15 | 5.25 | 5.1 | 5.25 | 5.25 | +0.1 (+1.94%) | 1,276 |
9 May 2003 | INR | 5 | 5.2 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 3,014 |
8 May 2003 | INR | 4.8 | 5.35 | 4.8 | 5.25 | 5.25 | -0.2 (-3.67%) | 1,140 |
7 May 2003 | INR | 4.85 | 5.5 | 4.85 | 5.45 | 5.45 | +0.15 (+2.83%) | 1,780 |
6 May 2003 | INR | 4.9 | 5.3 | 4.9 | 5.3 | 5.3 | +0.2 (+3.92%) | 1,355 |
5 May 2003 | INR | 5 | 5.3 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 2,240 |
2 May 2003 | INR | 4.85 | 5.15 | 4.85 | 5.1 | 5.1 | +0.2 (+4.08%) | 4,773 |
1 May 2003 | INR | 0 | 0 | 0 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 4.45 | 4.9 | 4.35 | 4.9 | 4.9 | +0.6 (+13.95%) | 4,480 |
29 Apr 2003 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.05 (+1.18%) | 30 |
28 Apr 2003 | INR | 4.3 | 4.6 | 4.15 | 4.25 | 4.25 | -0.25 (-5.56%) | 1,292 |
25 Apr 2003 | INR | 4.35 | 4.5 | 4.3 | 4.5 | 4.5 | -0.15 (-3.23%) | 2,995 |
24 Apr 2003 | INR | 4.4 | 4.65 | 4.3 | 4.65 | 4.65 | +0.15 (+3.33%) | 1,055 |
23 Apr 2003 | INR | 4.25 | 4.5 | 4.25 | 4.5 | 4.5 | 0.0 (0.0%) | 2,275 |
22 Apr 2003 | INR | 4.7 | 4.7 | 4.5 | 4.5 | 4.5 | +0.25 (+5.88%) | 260 |
21 Apr 2003 | INR | 4.3 | 4.35 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 1,280 |
18 Apr 2003 | INR | 0 | 0 | 0 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 4.25 | 4.55 | 4.25 | 4.45 | 4.45 | -0.2 (-4.30%) | 2,360 |
16 Apr 2003 | INR | 3.45 | 4.65 | 3.45 | 4.65 | 4.65 | +0.55 (+13.41%) | 4,160 |
15 Apr 2003 | INR | 4.55 | 4.6 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 2,600 |
14 Apr 2003 | INR | 0 | 0 | 0 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
11 Apr 2003 | INR | 4.15 | 4.2 | 4.15 | 4.2 | 4.2 | +0.15 (+3.70%) | 380 |