Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2003 | INR | 17.94 | 17.94 | 16.14 | 16.31 | 16.31 | +0.81 (+5.23%) | 2,096 |
2 Jul 2003 | INR | 15 | 16 | 15 | 15.5 | 15.5 | +0.95 (+6.53%) | 3,875 |
1 Jul 2003 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | +0.1 (+0.69%) | 500 |
30 Jun 2003 | INR | 14.28 | 14.5 | 14.27 | 14.45 | 14.45 | +0.1 (+0.70%) | 1,034 |
27 Jun 2003 | INR | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | +0.05 (+0.35%) | 624 |
26 Jun 2003 | INR | 14.3 | 14.5 | 14.3 | 14.3 | 14.3 | +0.26 (+1.85%) | 1,400 |
25 Jun 2003 | INR | 15.5 | 15.5 | 14.04 | 14.04 | 14.04 | -0.46 (-3.17%) | 1,400 |
24 Jun 2003 | INR | 14.5 | 14.55 | 14.5 | 14.5 | 14.5 | -0.95 (-6.15%) | 250 |
23 Jun 2003 | INR | 17 | 17 | 14.6 | 15.45 | 15.45 | +1 (+6.92%) | 1,152 |
20 Jun 2003 | INR | 17.88 | 17.88 | 14 | 14.45 | 14.45 | -0.45 (-3.02%) | 1,103 |
19 Jun 2003 | INR | 14.5 | 14.9 | 14.4 | 14.9 | 14.9 | -0.1 (-0.67%) | 500 |
18 Jun 2003 | INR | 16 | 16 | 14.5 | 15 | 15 | -0.43 (-2.79%) | 2,711 |
17 Jun 2003 | INR | 18.3 | 18.3 | 15.25 | 15.43 | 15.43 | +0.15 (+0.98%) | 1,124 |
16 Jun 2003 | INR | 15.5 | 16.15 | 14.4 | 15.28 | 15.28 | +0.78 (+5.38%) | 1,410 |
13 Jun 2003 | INR | 14.45 | 15.3 | 14.45 | 14.5 | 14.5 | +0.46 (+3.28%) | 4,100 |
12 Jun 2003 | INR | 14.8 | 15.4 | 13.71 | 14.04 | 14.04 | +0.92 (+7.01%) | 10,409 |
11 Jun 2003 | INR | 13.89 | 13.89 | 12.86 | 13.12 | 13.12 | +0.12 (+0.92%) | 1,700 |
10 Jun 2003 | INR | 13.45 | 13.8 | 12.75 | 13 | 13 | 0.0 (0.0%) | 3,200 |
9 Jun 2003 | INR | 12.94 | 13 | 12 | 13 | 13 | +0.81 (+6.64%) | 2,385 |
6 Jun 2003 | INR | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | +0.72 (+6.28%) | 200 |
5 Jun 2003 | INR | 11.7 | 11.7 | 11.4 | 11.47 | 11.47 | -0.03 (-0.26%) | 1,399 |
4 Jun 2003 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | +0.4 (+3.60%) | 564 |
3 Jun 2003 | INR | 0 | 0 | 0 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
2 Jun 2003 | INR | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | +0.1 (+0.91%) | 200 |
30 May 2003 | INR | 11.65 | 11.65 | 11 | 11 | 11 | -0.65 (-5.58%) | 300 |
29 May 2003 | INR | 11 | 11.65 | 11 | 11.65 | 11.65 | +0.3 (+2.64%) | 400 |
28 May 2003 | INR | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | +0.35 (+3.18%) | 200 |
27 May 2003 | INR | 11.2 | 11.25 | 11 | 11 | 11 | -0.9 (-7.56%) | 600 |
26 May 2003 | INR | 10.65 | 11.9 | 10.5 | 11.9 | 11.9 | +0.8 (+7.21%) | 1,095 |
23 May 2003 | INR | 12 | 12 | 10.7 | 11.1 | 11.1 | -0.25 (-2.20%) | 2,800 |