Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2003 | INR | 23.05 | 23.1 | 22.5 | 22.9 | 2.29 | +0.75 (+3.39%) | 801 |
21 Jul 2003 | INR | 23 | 23 | 22 | 22.15 | 2.215 | -0.35 (-1.56%) | 731 |
18 Jul 2003 | INR | 23 | 23.05 | 22.25 | 22.5 | 2.25 | -0.7 (-3.02%) | 2,973 |
17 Jul 2003 | INR | 22.25 | 23.9 | 22.25 | 23.2 | 2.32 | -0.3 (-1.28%) | 742 |
16 Jul 2003 | INR | 23.2 | 23.5 | 23.15 | 23.5 | 2.35 | +1 (+4.44%) | 250 |
15 Jul 2003 | INR | 23.4 | 23.95 | 22.5 | 22.5 | 2.25 | -1.55 (-6.44%) | 4,736 |
14 Jul 2003 | INR | 25.3 | 25.3 | 23.8 | 24.05 | 2.405 | -0.4 (-1.64%) | 2,223 |
11 Jul 2003 | INR | 24 | 24.5 | 23.5 | 24.45 | 2.445 | -0.05 (-0.20%) | 1,440 |
10 Jul 2003 | INR | 22.65 | 24.5 | 22.65 | 24.5 | 2.45 | +0.2 (+0.82%) | 696 |
9 Jul 2003 | INR | 20.35 | 24.5 | 20.35 | 24.3 | 2.43 | -1.1 (-4.33%) | 2,247 |
8 Jul 2003 | INR | 25.5 | 26.8 | 25.1 | 25.4 | 2.54 | -0.65 (-2.50%) | 4,074 |
7 Jul 2003 | INR | 23.75 | 28.4 | 23.6 | 26.05 | 2.605 | +2.1 (+8.77%) | 8,351 |
4 Jul 2003 | INR | 25 | 25 | 23.4 | 23.95 | 2.395 | -0.05 (-0.21%) | 2,700 |
3 Jul 2003 | INR | 24.2 | 24.5 | 23.5 | 24 | 2.4 | -0.2 (-0.83%) | 2,963 |
2 Jul 2003 | INR | 23.5 | 24.75 | 23.5 | 24.2 | 2.42 | +0.3 (+1.26%) | 3,430 |
1 Jul 2003 | INR | 24.5 | 24.6 | 23.85 | 23.9 | 2.39 | -0.35 (-1.44%) | 2,437 |
30 Jun 2003 | INR | 24 | 25.6 | 24 | 24.25 | 2.425 | -0.25 (-1.02%) | 3,650 |
27 Jun 2003 | INR | 23.75 | 24.7 | 23.75 | 24.5 | 2.45 | +0.45 (+1.87%) | 3,129 |
26 Jun 2003 | INR | 24.75 | 24.75 | 23.65 | 24.05 | 2.405 | -0.25 (-1.03%) | 1,901 |
25 Jun 2003 | INR | 25 | 25 | 24.3 | 24.3 | 2.43 | -0.1 (-0.41%) | 2,154 |
24 Jun 2003 | INR | 24.05 | 24.75 | 24.05 | 24.4 | 2.44 | -0.3 (-1.21%) | 750 |
23 Jun 2003 | INR | 25.5 | 25.5 | 24.65 | 24.7 | 2.47 | +0.2 (+0.82%) | 1,377 |
20 Jun 2003 | INR | 25.5 | 25.6 | 24.5 | 24.5 | 2.45 | -1 (-3.92%) | 995 |
19 Jun 2003 | INR | 25.5 | 26.75 | 24.5 | 25.5 | 2.55 | -1.15 (-4.32%) | 3,290 |
18 Jun 2003 | INR | 26 | 26.8 | 25.5 | 26.65 | 2.665 | +0.35 (+1.33%) | 4,832 |
17 Jun 2003 | INR | 25.6 | 26.8 | 25.25 | 26.3 | 2.63 | +1.3 (+5.20%) | 10,161 |
16 Jun 2003 | INR | 24.9 | 25.8 | 24.45 | 25 | 2.5 | +0.3 (+1.21%) | 4,818 |
13 Jun 2003 | INR | 23.4 | 25.45 | 23.4 | 24.7 | 2.47 | +1.25 (+5.33%) | 2,238 |
12 Jun 2003 | INR | 23 | 25 | 22.5 | 23.45 | 2.345 | +1.15 (+5.16%) | 5,568 |
11 Jun 2003 | INR | 22 | 23.4 | 22 | 22.3 | 2.23 | -0.8 (-3.46%) | 2,514 |