Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2003 | INR | 16.2 | 18.2 | 16.05 | 16.15 | 8.075 | +0.55 (+3.53%) | 3,010 |
10 Apr 2003 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 7.8 | -1.45 (-8.50%) | 1,000 |
9 Apr 2003 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 8.525 | -3.05 (-15.17%) | 1,000 |
8 Apr 2003 | INR | 21.95 | 21.95 | 19.5 | 20.1 | 10.05 | +0.1 (+0.50%) | 11,600 |
7 Apr 2003 | INR | 17.5 | 20 | 16.35 | 20 | 10 | +2.5 (+14.29%) | 756,230 |
4 Apr 2003 | INR | 16.9 | 17.5 | 16.9 | 17.5 | 8.75 | +2.9 (+19.86%) | 3,380 |
3 Apr 2003 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 7.3 | +0.4 (+2.82%) | 880 |
2 Apr 2003 | INR | 16.4 | 16.4 | 14 | 14.2 | 7.1 | -0.3 (-2.07%) | 5,720 |
1 Apr 2003 | INR | 0 | 0 | 0 | 14.5 | 7.25 | 0.0 (0.0%) | 0 |
31 Mar 2003 | INR | 12.5 | 16.5 | 12.5 | 14.5 | 7.25 | -0.85 (-5.54%) | 2,650 |
28 Mar 2003 | INR | 14 | 17.1 | 13 | 15.35 | 7.675 | -0.35 (-2.23%) | 8,500 |
27 Mar 2003 | INR | 17.8 | 17.8 | 15.7 | 15.7 | 7.85 | -0.6 (-3.68%) | 2,000 |
26 Mar 2003 | INR | 16.5 | 16.5 | 16.25 | 16.3 | 8.15 | -0.95 (-5.51%) | 5,100 |
25 Mar 2003 | INR | 16.5 | 17.6 | 16.25 | 17.25 | 8.625 | +0.3 (+1.77%) | 5,000 |
24 Mar 2003 | INR | 15.85 | 16.95 | 15.85 | 16.95 | 8.475 | -0.25 (-1.45%) | 6,640 |
21 Mar 2003 | INR | 14.35 | 18 | 14.35 | 17.2 | 8.6 | -0.7 (-3.91%) | 4,750 |
20 Mar 2003 | INR | 17.9 | 17.9 | 17.9 | 17.9 | 8.95 | +2.35 (+15.11%) | 5,000 |
19 Mar 2003 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 7.775 | +0.05 (+0.32%) | 1,000 |
18 Mar 2003 | INR | 0 | 0 | 0 | 15.5 | 7.75 | 0.0 (0.0%) | 0 |
17 Mar 2003 | INR | 16.05 | 16.05 | 14.75 | 15.5 | 7.75 | -0.8 (-4.91%) | 4,260 |
14 Mar 2003 | INR | 0 | 0 | 0 | 16.3 | 8.15 | 0.0 (0.0%) | 0 |
13 Mar 2003 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 8.15 | -1.2 (-6.86%) | 260 |
12 Mar 2003 | INR | 16 | 17.5 | 16 | 17.5 | 8.75 | +1.9 (+12.18%) | 3,500 |
11 Mar 2003 | INR | 14.05 | 15.6 | 14.05 | 15.6 | 7.8 | -1.9 (-10.86%) | 6,920 |
10 Mar 2003 | INR | 15.5 | 17.5 | 15.5 | 17.5 | 8.75 | +0.45 (+2.64%) | 21,520 |
7 Mar 2003 | INR | 17.15 | 18 | 17.05 | 17.05 | 8.525 | -2.2 (-11.43%) | 9,850 |
6 Mar 2003 | INR | 19.9 | 19.95 | 18.5 | 19.25 | 9.625 | -0.45 (-2.28%) | 51,420 |
5 Mar 2003 | INR | 19.85 | 19.85 | 17.1 | 19.7 | 9.85 | +1.3 (+7.07%) | 7,740 |
4 Mar 2003 | INR | 20.5 | 20.55 | 17.05 | 18.4 | 9.2 | +0.95 (+5.44%) | 1,940 |
3 Mar 2003 | INR | 17.5 | 18.95 | 17.1 | 17.45 | 8.725 | +0.2 (+1.16%) | 3,000 |