Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2003 | INR | 26 | 29 | 24.25 | 25.35 | 25.35 | +0.85 (+3.47%) | 6,864 |
1 Jul 2003 | INR | 23.85 | 25.9 | 23.8 | 24.5 | 24.5 | 0.0 (0.0%) | 4,410 |
30 Jun 2003 | INR | 25 | 25 | 24.3 | 24.5 | 24.5 | -0.4 (-1.61%) | 4,642 |
27 Jun 2003 | INR | 27.5 | 27.5 | 24.05 | 24.9 | 24.9 | +0.25 (+1.01%) | 36,280 |
26 Jun 2003 | INR | 22.45 | 26 | 22.45 | 24.65 | 24.65 | -3.3 (-11.81%) | 15,208 |
25 Jun 2003 | INR | 28.5 | 29.5 | 27.5 | 27.95 | 27.95 | -0.4 (-1.41%) | 56,993 |
24 Jun 2003 | INR | 27.75 | 28.5 | 27.5 | 28.35 | 28.35 | +0.3 (+1.07%) | 33,007 |
23 Jun 2003 | INR | 26.55 | 28.5 | 26.55 | 28.05 | 28.05 | +0.4 (+1.45%) | 27,198 |
20 Jun 2003 | INR | 26.75 | 27.75 | 25 | 27.65 | 27.65 | -0.1 (-0.36%) | 18,103 |
19 Jun 2003 | INR | 26.2 | 27.85 | 26.05 | 27.75 | 27.75 | +0.95 (+3.54%) | 17,486 |
18 Jun 2003 | INR | 26 | 27 | 25.5 | 26.8 | 26.8 | +0.9 (+3.47%) | 28,412 |
17 Jun 2003 | INR | 25.8 | 26.3 | 25 | 25.9 | 25.9 | +0.2 (+0.78%) | 15,343 |
16 Jun 2003 | INR | 24.15 | 25.75 | 24.1 | 25.7 | 25.7 | +1.05 (+4.26%) | 14,318 |
13 Jun 2003 | INR | 23.75 | 24.9 | 23.75 | 24.65 | 24.65 | -0.05 (-0.20%) | 8,537 |
12 Jun 2003 | INR | 23.2 | 24.8 | 23.2 | 24.7 | 24.7 | +1.2 (+5.11%) | 16,485 |
11 Jun 2003 | INR | 23.1 | 24.2 | 23.1 | 23.5 | 23.5 | -0.3 (-1.26%) | 6,916 |
10 Jun 2003 | INR | 24.7 | 24.7 | 23.8 | 23.8 | 23.8 | -0.15 (-0.63%) | 9,998 |
9 Jun 2003 | INR | 22.7 | 24.5 | 22.7 | 23.95 | 23.95 | +0.7 (+3.01%) | 9,733 |
6 Jun 2003 | INR | 22.5 | 23.5 | 22.5 | 23.25 | 23.25 | +0.5 (+2.20%) | 6,555 |
5 Jun 2003 | INR | 22.5 | 24 | 22.4 | 22.75 | 22.75 | -0.5 (-2.15%) | 6,416 |
4 Jun 2003 | INR | 22.85 | 23.5 | 22.15 | 23.25 | 23.25 | -0.35 (-1.48%) | 4,987 |
3 Jun 2003 | INR | 22.05 | 23.6 | 22.05 | 23.6 | 23.6 | +0.8 (+3.51%) | 6,928 |
2 Jun 2003 | INR | 22.2 | 23.7 | 21.8 | 22.8 | 22.8 | -0.25 (-1.08%) | 5,941 |
30 May 2003 | INR | 21.05 | 23.35 | 21.05 | 23.05 | 23.05 | +0.65 (+2.90%) | 5,731 |
29 May 2003 | INR | 23.25 | 23.8 | 22.3 | 22.4 | 22.4 | -0.65 (-2.82%) | 7,528 |
28 May 2003 | INR | 22.1 | 23.5 | 21.8 | 23.05 | 23.05 | -0.35 (-1.50%) | 9,574 |
27 May 2003 | INR | 23 | 23.85 | 22.95 | 23.4 | 23.4 | -0.05 (-0.21%) | 9,385 |
26 May 2003 | INR | 22 | 23.75 | 22 | 23.45 | 23.45 | +0.65 (+2.85%) | 7,240 |
23 May 2003 | INR | 21.95 | 23.4 | 21.95 | 22.8 | 22.8 | -0.3 (-1.30%) | 6,378 |
22 May 2003 | INR | 23.9 | 24.5 | 22.75 | 23.1 | 23.1 | -0.1 (-0.43%) | 4,796 |