Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | INR | 16.6 | 18.35 | 16.6 | 18.25 | 18.25 | +1.45 (+8.63%) | 4,464 |
15 Jul 2003 | INR | 17 | 17 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 2,390 |
14 Jul 2003 | INR | 16.6 | 17.2 | 16.55 | 17 | 17 | +0.75 (+4.62%) | 1,000 |
11 Jul 2003 | INR | 15.6 | 16.9 | 15.6 | 16.25 | 16.25 | +0.65 (+4.17%) | 2,200 |
10 Jul 2003 | INR | 15.9 | 16 | 15.6 | 15.6 | 15.6 | -0.5 (-3.11%) | 1,150 |
9 Jul 2003 | INR | 16.2 | 16.2 | 16.1 | 16.1 | 16.1 | -0.95 (-5.57%) | 800 |
8 Jul 2003 | INR | 18.25 | 18.25 | 17.05 | 17.05 | 17.05 | -0.95 (-5.28%) | 7,100 |
7 Jul 2003 | INR | 17.3 | 18.5 | 17.1 | 18 | 18 | +0.75 (+4.35%) | 6,048 |
4 Jul 2003 | INR | 17.3 | 17.9 | 16.05 | 17.25 | 17.25 | -0.05 (-0.29%) | 6,000 |
3 Jul 2003 | INR | 15.95 | 17.9 | 15.95 | 17.3 | 17.3 | +1.1 (+6.79%) | 4,497 |
2 Jul 2003 | INR | 14.95 | 16.25 | 14.95 | 16.2 | 16.2 | +1.2 (+8%) | 5,940 |
1 Jul 2003 | INR | 14.2 | 15.25 | 14.2 | 15 | 15 | -0.5 (-3.23%) | 2,400 |
30 Jun 2003 | INR | 14.92 | 15.69 | 14.92 | 15.5 | 15.5 | +0.58 (+3.89%) | 5,320 |
27 Jun 2003 | INR | 14.05 | 14.92 | 14 | 14.92 | 14.92 | +0.19 (+1.29%) | 2,201 |
26 Jun 2003 | INR | 13.5 | 14.75 | 13.5 | 14.73 | 14.73 | +0.8 (+5.74%) | 1,550 |
25 Jun 2003 | INR | 13.25 | 14.45 | 13.25 | 13.93 | 13.93 | +0.44 (+3.26%) | 3,361 |
24 Jun 2003 | INR | 13.5 | 13.55 | 12.9 | 13.49 | 13.49 | +0.49 (+3.77%) | 2,100 |
23 Jun 2003 | INR | 13.9 | 13.9 | 12.65 | 13 | 13 | +0.01 (+0.08%) | 3,090 |
20 Jun 2003 | INR | 11.1 | 12.99 | 11 | 12.99 | 12.99 | +1.49 (+12.96%) | 4,150 |
19 Jun 2003 | INR | 10.25 | 11.5 | 10.25 | 11.5 | 11.5 | +0.75 (+6.98%) | 600 |
18 Jun 2003 | INR | 11.85 | 11.85 | 10.75 | 10.75 | 10.75 | -0.75 (-6.52%) | 1,740 |
17 Jun 2003 | INR | 10.6 | 11.5 | 10.6 | 11.5 | 11.5 | +0.51 (+4.64%) | 1,500 |
16 Jun 2003 | INR | 10.9 | 10.99 | 10.9 | 10.99 | 10.99 | +0.98 (+9.79%) | 2,400 |
13 Jun 2003 | INR | 10.5 | 10.5 | 10 | 10.01 | 10.01 | -0.48 (-4.58%) | 2,098 |
12 Jun 2003 | INR | 10.07 | 10.49 | 10.07 | 10.49 | 10.49 | -0.31 (-2.87%) | 900 |
11 Jun 2003 | INR | 10.75 | 10.8 | 10.75 | 10.8 | 10.8 | -0.2 (-1.82%) | 700 |
10 Jun 2003 | INR | 11 | 11.5 | 10.1 | 11 | 11 | +0.74 (+7.21%) | 3,469 |
9 Jun 2003 | INR | 9 | 10.45 | 9 | 10.26 | 10.26 | +1.41 (+15.93%) | 2,600 |
6 Jun 2003 | INR | 8.16 | 8.85 | 8.16 | 8.85 | 8.85 | +0.35 (+4.12%) | 300 |
5 Jun 2003 | INR | 8.55 | 8.55 | 8.5 | 8.5 | 8.5 | -0.4 (-4.49%) | 1,500 |