Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2003 | INR | 12.5 | 12.5 | 10.65 | 10.75 | 10.75 | +0.25 (+2.38%) | 3,270 |
6 Jun 2003 | INR | 11 | 11 | 10 | 10.5 | 10.5 | +0.3 (+2.94%) | 5,600 |
5 Jun 2003 | INR | 10 | 10.5 | 10 | 10.2 | 10.2 | -0.05 (-0.49%) | 2,444 |
4 Jun 2003 | INR | 10 | 10.5 | 10 | 10.25 | 10.25 | +0.1 (+0.99%) | 3,866 |
3 Jun 2003 | INR | 10.1 | 10.15 | 9.9 | 10.15 | 10.15 | +0.15 (+1.50%) | 4,550 |
2 Jun 2003 | INR | 11 | 12 | 10 | 10 | 10 | 0.0 (0.0%) | 2,638 |
30 May 2003 | INR | 9.75 | 10 | 9.75 | 10 | 10 | +0.1 (+1.01%) | 3,851 |
29 May 2003 | INR | 9.75 | 10 | 9.75 | 9.9 | 9.9 | +0.15 (+1.54%) | 2,456 |
28 May 2003 | INR | 10.5 | 10.5 | 9.15 | 9.75 | 9.75 | -0.5 (-4.88%) | 4,546 |
27 May 2003 | INR | 12.45 | 12.45 | 9.8 | 10.25 | 10.25 | -1.5 (-12.77%) | 3,072 |
26 May 2003 | INR | 11.3 | 12 | 11.15 | 11.75 | 11.75 | +0.7 (+6.33%) | 4,452 |
23 May 2003 | INR | 10.6 | 12 | 10.6 | 11.05 | 11.05 | +0.85 (+8.33%) | 8,200 |
22 May 2003 | INR | 10.2 | 10.65 | 10.1 | 10.2 | 10.2 | +0.2 (+2%) | 4,036 |
21 May 2003 | INR | 8.95 | 10 | 8.95 | 10 | 10 | +0.15 (+1.52%) | 1,878 |
20 May 2003 | INR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.05 (-0.51%) | 900 |
19 May 2003 | INR | 8.5 | 10 | 8.5 | 9.9 | 9.9 | +0.15 (+1.54%) | 2,604 |
16 May 2003 | INR | 10.1 | 10.2 | 9.75 | 9.75 | 9.75 | -0.45 (-4.41%) | 1,007 |
15 May 2003 | INR | 10 | 10.2 | 9.75 | 10.2 | 10.2 | +0.45 (+4.62%) | 2,650 |
14 May 2003 | INR | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.15 (-1.52%) | 2,000 |
13 May 2003 | INR | 0 | 0 | 0 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
12 May 2003 | INR | 9.5 | 9.9 | 9.5 | 9.9 | 9.9 | +0.65 (+7.03%) | 600 |
9 May 2003 | INR | 9.25 | 9.3 | 9.25 | 9.25 | 9.25 | -0.05 (-0.54%) | 1,750 |
8 May 2003 | INR | 9.25 | 9.3 | 9.25 | 9.3 | 9.3 | -0.2 (-2.11%) | 292 |
7 May 2003 | INR | 9.25 | 9.5 | 9.25 | 9.5 | 9.5 | +0.25 (+2.70%) | 1,701 |
6 May 2003 | INR | 8.75 | 9.25 | 8.75 | 9.25 | 9.25 | 0.0 (0.0%) | 769 |
5 May 2003 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.75 (+8.82%) | 2,800 |
2 May 2003 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.25 (-2.86%) | 350 |
1 May 2003 | INR | 0 | 0 | 0 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.15 (-1.69%) | 200 |
29 Apr 2003 | INR | 8.75 | 8.9 | 8.75 | 8.9 | 8.9 | -0.1 (-1.11%) | 200 |