Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | INR | 32 | 34.7 | 32 | 33.1 | 33.1 | +1 (+3.12%) | 1,358 |
15 Jul 2003 | INR | 31.15 | 32.25 | 31.15 | 32.1 | 32.1 | +0.1 (+0.31%) | 3,052 |
14 Jul 2003 | INR | 32.3 | 32.4 | 31.8 | 32 | 32 | +0.2 (+0.63%) | 5,387 |
11 Jul 2003 | INR | 31.75 | 32 | 31.35 | 31.8 | 31.8 | +0.25 (+0.79%) | 1,214 |
10 Jul 2003 | INR | 31.55 | 32 | 31.55 | 31.55 | 31.55 | -0.55 (-1.71%) | 1,700 |
9 Jul 2003 | INR | 34.05 | 34.05 | 32.1 | 32.1 | 32.1 | -1.55 (-4.61%) | 2,990 |
8 Jul 2003 | INR | 33.25 | 34 | 33 | 33.65 | 33.65 | +0.5 (+1.51%) | 10,918 |
7 Jul 2003 | INR | 32.1 | 33.15 | 32.1 | 33.15 | 33.15 | +1.55 (+4.91%) | 4,400 |
4 Jul 2003 | INR | 32 | 32.2 | 31.25 | 31.6 | 31.6 | 0.0 (0.0%) | 5,560 |
3 Jul 2003 | INR | 32.1 | 32.7 | 31.5 | 31.6 | 31.6 | -0.55 (-1.71%) | 2,318 |
2 Jul 2003 | INR | 32.9 | 32.9 | 32.05 | 32.15 | 32.15 | -0.35 (-1.08%) | 2,765 |
1 Jul 2003 | INR | 31.85 | 32.75 | 31.85 | 32.5 | 32.5 | +0.35 (+1.09%) | 4,192 |
30 Jun 2003 | INR | 32.45 | 32.75 | 31.8 | 32.15 | 32.15 | +0.95 (+3.04%) | 9,150 |
27 Jun 2003 | INR | 32.45 | 32.5 | 30.6 | 31.2 | 31.2 | 0.0 (0.0%) | 9,242 |
26 Jun 2003 | INR | 31.6 | 31.6 | 31.2 | 31.2 | 31.2 | 0.0 (0.0%) | 11,017 |
25 Jun 2003 | INR | 31.5 | 32.6 | 31 | 31.2 | 31.2 | -0.65 (-2.04%) | 11,760 |
24 Jun 2003 | INR | 34.25 | 34.25 | 31.4 | 31.85 | 31.85 | -1.15 (-3.48%) | 4,273 |
23 Jun 2003 | INR | 34.55 | 34.55 | 33 | 33 | 33 | 0.0 (0.0%) | 4,201 |
20 Jun 2003 | INR | 34 | 34.5 | 32.55 | 33 | 33 | -1.05 (-3.08%) | 4,525 |
19 Jun 2003 | INR | 34 | 35.5 | 33.15 | 34.05 | 34.05 | +0.2 (+0.59%) | 35,203 |
18 Jun 2003 | INR | 34.2 | 34.9 | 31.75 | 33.85 | 33.85 | +0.6 (+1.80%) | 36,918 |
17 Jun 2003 | INR | 34 | 36 | 33.25 | 33.25 | 33.25 | -1.6 (-4.59%) | 3,971 |
16 Jun 2003 | INR | 35.95 | 36 | 32.55 | 34.85 | 34.85 | +0.95 (+2.80%) | 16,973 |
13 Jun 2003 | INR | 32.75 | 33.9 | 31.8 | 33.9 | 33.9 | +3.05 (+9.89%) | 25,598 |
12 Jun 2003 | INR | 27.95 | 30.85 | 27.95 | 30.85 | 30.85 | +2.8 (+9.98%) | 28,196 |
11 Jun 2003 | INR | 25 | 28.05 | 24.2 | 28.05 | 28.05 | +2.55 (+10.00%) | 29,325 |
10 Jun 2003 | INR | 24.9 | 26.4 | 24.75 | 25.5 | 25.5 | +0.75 (+3.03%) | 7,786 |
9 Jun 2003 | INR | 24.5 | 24.95 | 24.05 | 24.75 | 24.75 | +0.3 (+1.23%) | 540 |
6 Jun 2003 | INR | 23.6 | 25 | 23.6 | 24.45 | 24.45 | -0.15 (-0.61%) | 3,225 |
5 Jun 2003 | INR | 25 | 25.15 | 24.05 | 24.6 | 24.6 | -0.15 (-0.61%) | 6,554 |