Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2003 | INR | 16.5 | 16.5 | 16 | 16 | 8 | +0.05 (+0.31%) | 2,210 |
22 May 2003 | INR | 16 | 16 | 15 | 15.95 | 7.975 | -0.15 (-0.93%) | 4,350 |
21 May 2003 | INR | 15.05 | 16.1 | 15.05 | 16.1 | 8.05 | +0.1 (+0.63%) | 4,020 |
20 May 2003 | INR | 16.5 | 18.85 | 15.8 | 16 | 8 | -1.4 (-8.05%) | 11,060 |
19 May 2003 | INR | 14.2 | 17.5 | 14.2 | 17.4 | 8.7 | +0.5 (+2.96%) | 1,810 |
16 May 2003 | INR | 16 | 17 | 15.4 | 16.9 | 8.45 | +2.6 (+18.18%) | 7,000 |
15 May 2003 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 7.15 | -2.7 (-15.88%) | 500 |
14 May 2003 | INR | 0 | 0 | 0 | 17 | 8.5 | 0.0 (0.0%) | 0 |
13 May 2003 | INR | 18.25 | 18.25 | 17 | 17 | 8.5 | -0.3 (-1.73%) | 30 |
12 May 2003 | INR | 0 | 0 | 0 | 17.3 | 8.65 | 0.0 (0.0%) | 0 |
9 May 2003 | INR | 17.15 | 17.3 | 15.2 | 17.3 | 8.65 | +0.8 (+4.85%) | 3,390 |
8 May 2003 | INR | 15.5 | 16.5 | 15.3 | 16.5 | 8.25 | -0.6 (-3.51%) | 1,500 |
7 May 2003 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 8.55 | -1.9 (-10%) | 630 |
6 May 2003 | INR | 0 | 0 | 0 | 19 | 9.5 | 0.0 (0.0%) | 0 |
5 May 2003 | INR | 15.65 | 19.2 | 15.1 | 19 | 9.5 | +1.25 (+7.04%) | 5,040 |
2 May 2003 | INR | 17.7 | 17.75 | 17.7 | 17.75 | 8.875 | +1.5 (+9.23%) | 1,250 |
1 May 2003 | INR | 0 | 0 | 0 | 16.25 | 8.125 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 0 | 0 | 0 | 16.25 | 8.125 | 0.0 (0.0%) | 0 |
29 Apr 2003 | INR | 0 | 0 | 0 | 16.25 | 8.125 | 0.0 (0.0%) | 0 |
28 Apr 2003 | INR | 0 | 0 | 0 | 16.25 | 8.125 | 0.0 (0.0%) | 0 |
25 Apr 2003 | INR | 16.1 | 16.25 | 16.05 | 16.25 | 8.125 | -2.1 (-11.44%) | 1,350 |
24 Apr 2003 | INR | 0 | 0 | 0 | 18.35 | 9.175 | 0.0 (0.0%) | 0 |
23 Apr 2003 | INR | 16 | 18.35 | 16 | 18.35 | 9.175 | +3.05 (+19.93%) | 5,000 |
22 Apr 2003 | INR | 16 | 16 | 15.3 | 15.3 | 7.65 | -1.65 (-9.73%) | 2,000 |
21 Apr 2003 | INR | 14.8 | 16.95 | 14.25 | 16.95 | 8.475 | +1.95 (+13%) | 1,550 |
18 Apr 2003 | INR | 0 | 0 | 0 | 15 | 7.5 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 0 | 0 | 0 | 15 | 7.5 | 0.0 (0.0%) | 0 |
16 Apr 2003 | INR | 0 | 0 | 0 | 15 | 7.5 | 0.0 (0.0%) | 0 |
15 Apr 2003 | INR | 15 | 15 | 15 | 15 | 7.5 | -1.15 (-7.12%) | 1,000 |
14 Apr 2003 | INR | 0 | 0 | 0 | 16.15 | 8.075 | 0.0 (0.0%) | 0 |