Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2003 | INR | 20 | 20 | 18.65 | 19.8 | 19.8 | +0.55 (+2.86%) | 12,625 |
2 Jul 2003 | INR | 19 | 19.5 | 19 | 19.25 | 19.25 | +0.25 (+1.32%) | 9,226 |
1 Jul 2003 | INR | 18.35 | 19.5 | 18.35 | 19 | 19 | -0.45 (-2.31%) | 7,455 |
30 Jun 2003 | INR | 17.7 | 20.4 | 17.7 | 19.45 | 19.45 | +0.15 (+0.78%) | 19,080 |
27 Jun 2003 | INR | 18.6 | 19.75 | 17.8 | 19.3 | 19.3 | +1.3 (+7.22%) | 23,108 |
26 Jun 2003 | INR | 17.95 | 18.7 | 17.45 | 18 | 18 | +0.35 (+1.98%) | 15,820 |
25 Jun 2003 | INR | 17.85 | 17.85 | 17.25 | 17.65 | 17.65 | +0.4 (+2.32%) | 8,555 |
24 Jun 2003 | INR | 17.6 | 17.6 | 17.2 | 17.25 | 17.25 | +0.05 (+0.29%) | 5,425 |
23 Jun 2003 | INR | 17.3 | 17.6 | 17.2 | 17.2 | 17.2 | -0.3 (-1.71%) | 9,110 |
20 Jun 2003 | INR | 17.5 | 17.85 | 17.35 | 17.5 | 17.5 | -0.25 (-1.41%) | 6,628 |
19 Jun 2003 | INR | 17.8 | 18.2 | 17.5 | 17.75 | 17.75 | +0.3 (+1.72%) | 10,450 |
18 Jun 2003 | INR | 18.7 | 18.9 | 17.3 | 17.45 | 17.45 | -0.1 (-0.57%) | 11,062 |
17 Jun 2003 | INR | 18.4 | 18.4 | 17.3 | 17.55 | 17.55 | -0.2 (-1.13%) | 6,750 |
16 Jun 2003 | INR | 20.8 | 20.8 | 17.55 | 17.75 | 17.75 | -0.55 (-3.01%) | 9,733 |
13 Jun 2003 | INR | 18.75 | 19 | 18.1 | 18.3 | 18.3 | -0.7 (-3.68%) | 7,974 |
12 Jun 2003 | INR | 19.35 | 19.75 | 18.75 | 19 | 19 | -0.5 (-2.56%) | 13,274 |
11 Jun 2003 | INR | 20.15 | 20.25 | 19.35 | 19.5 | 19.5 | +0.35 (+1.83%) | 21,339 |
10 Jun 2003 | INR | 20.5 | 21.5 | 19.05 | 19.15 | 19.15 | -0.8 (-4.01%) | 83,974 |
9 Jun 2003 | INR | 18 | 20.4 | 17.6 | 19.95 | 19.95 | +2.1 (+11.76%) | 29,952 |
6 Jun 2003 | INR | 17.95 | 17.95 | 17.35 | 17.85 | 17.85 | +0.5 (+2.88%) | 7,784 |
5 Jun 2003 | INR | 17.5 | 18 | 17.05 | 17.35 | 17.35 | -0.15 (-0.86%) | 9,826 |
4 Jun 2003 | INR | 16.25 | 17.5 | 16.2 | 17.5 | 17.5 | +1 (+6.06%) | 10,270 |
3 Jun 2003 | INR | 16.9 | 17.25 | 16.3 | 16.5 | 16.5 | -0.25 (-1.49%) | 5,450 |
2 Jun 2003 | INR | 16 | 17.25 | 16 | 16.75 | 16.75 | +0.4 (+2.45%) | 6,827 |
30 May 2003 | INR | 16.8 | 16.9 | 16.3 | 16.35 | 16.35 | +0.3 (+1.87%) | 9,385 |
29 May 2003 | INR | 16.35 | 16.35 | 16.05 | 16.05 | 16.05 | +0.05 (+0.31%) | 5,270 |
28 May 2003 | INR | 15.9 | 16 | 15.9 | 16 | 16 | 0.0 (0.0%) | 6,002 |
27 May 2003 | INR | 16.05 | 16.4 | 15.9 | 16 | 16 | -0.2 (-1.23%) | 6,193 |
26 May 2003 | INR | 15.75 | 16.2 | 15.75 | 16.2 | 16.2 | +0.15 (+0.93%) | 4,150 |
23 May 2003 | INR | 15.85 | 16.3 | 15.65 | 16.05 | 16.05 | -0.15 (-0.93%) | 3,200 |