Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2003 | INR | 14.5 | 14.5 | 13.8 | 13.85 | 13.85 | +0.25 (+1.84%) | 15,916 |
2 Jul 2003 | INR | 13.3 | 14.64 | 13.3 | 13.6 | 13.6 | -0.27 (-1.95%) | 33,334 |
1 Jul 2003 | INR | 15 | 15.25 | 13.66 | 13.87 | 13.87 | -1.02 (-6.85%) | 17,811 |
30 Jun 2003 | INR | 14.31 | 15.5 | 14.1 | 14.89 | 14.89 | +0.86 (+6.13%) | 19,257 |
27 Jun 2003 | INR | 14.4 | 14.75 | 13.5 | 14.03 | 14.03 | +0.27 (+1.96%) | 17,405 |
26 Jun 2003 | INR | 13.4 | 14.5 | 13.4 | 13.76 | 13.76 | +0.54 (+4.08%) | 14,755 |
25 Jun 2003 | INR | 12.72 | 13.6 | 12.72 | 13.22 | 13.22 | +0.25 (+1.93%) | 14,490 |
24 Jun 2003 | INR | 12.8 | 13.49 | 12.8 | 12.97 | 12.97 | -0.13 (-0.99%) | 11,365 |
23 Jun 2003 | INR | 13.7 | 13.85 | 13.1 | 13.1 | 13.1 | -0.8 (-5.76%) | 13,335 |
20 Jun 2003 | INR | 13 | 14 | 13 | 13.9 | 13.9 | +0.4 (+2.96%) | 3,711 |
19 Jun 2003 | INR | 14.2 | 14.2 | 13.1 | 13.5 | 13.5 | -0.6 (-4.26%) | 16,958 |
18 Jun 2003 | INR | 14.22 | 14.4 | 14.1 | 14.1 | 14.1 | -0.2 (-1.40%) | 3,375 |
17 Jun 2003 | INR | 14.5 | 14.6 | 14.1 | 14.3 | 14.3 | +0.15 (+1.06%) | 4,550 |
16 Jun 2003 | INR | 13.9 | 14.6 | 13.9 | 14.15 | 14.15 | +0.25 (+1.80%) | 9,506 |
13 Jun 2003 | INR | 13.8 | 14 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 1,425 |
12 Jun 2003 | INR | 13.75 | 13.9 | 13.65 | 13.9 | 13.9 | +0.17 (+1.24%) | 5,700 |
11 Jun 2003 | INR | 14.01 | 14.25 | 13.5 | 13.73 | 13.73 | -0.56 (-3.92%) | 5,555 |
10 Jun 2003 | INR | 14.01 | 14.75 | 14.01 | 14.29 | 14.29 | -0.46 (-3.12%) | 8,729 |
9 Jun 2003 | INR | 12.55 | 15.4 | 12.55 | 14.75 | 14.75 | -0.05 (-0.34%) | 7,400 |
6 Jun 2003 | INR | 14.7 | 14.85 | 14.35 | 14.8 | 14.8 | +0.55 (+3.86%) | 5,540 |
5 Jun 2003 | INR | 14.5 | 15 | 14.25 | 14.25 | 14.25 | -0.45 (-3.06%) | 11,650 |
4 Jun 2003 | INR | 14.95 | 15 | 14 | 14.7 | 14.7 | +0.34 (+2.37%) | 13,471 |
3 Jun 2003 | INR | 13.55 | 15.5 | 13.55 | 14.36 | 14.36 | +1.08 (+8.13%) | 26,358 |
2 Jun 2003 | INR | 13.6 | 14 | 13.2 | 13.28 | 13.28 | +0.18 (+1.37%) | 7,031 |
30 May 2003 | INR | 12.6 | 13.6 | 12.6 | 13.1 | 13.1 | +0.9 (+7.38%) | 8,906 |
29 May 2003 | INR | 11.65 | 12.7 | 11.6 | 12.2 | 12.2 | +0.25 (+2.09%) | 20,155 |
28 May 2003 | INR | 14 | 14 | 11.5 | 11.95 | 11.95 | -1.95 (-14.03%) | 16,685 |
27 May 2003 | INR | 14.15 | 14.95 | 13.8 | 13.9 | 13.9 | -0.2 (-1.42%) | 10,855 |
26 May 2003 | INR | 15 | 15 | 14 | 14.1 | 14.1 | -0.45 (-3.09%) | 9,050 |
23 May 2003 | INR | 14 | 14.65 | 14 | 14.55 | 14.55 | +0.3 (+2.11%) | 2,457 |