Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | INR | 16.75 | 18 | 16.75 | 18 | 18 | +0.05 (+0.28%) | 2,167 |
14 Jul 2003 | INR | 17.7 | 18.95 | 17.7 | 17.95 | 17.95 | -0.9 (-4.77%) | 3,297 |
11 Jul 2003 | INR | 19.95 | 20 | 18.65 | 18.85 | 18.85 | -1.15 (-5.75%) | 3,379 |
10 Jul 2003 | INR | 18.5 | 21 | 17.9 | 20 | 20 | +1.95 (+10.80%) | 14,375 |
9 Jul 2003 | INR | 19 | 19 | 17.75 | 18.05 | 18.05 | -0.95 (-5%) | 2,725 |
8 Jul 2003 | INR | 17.5 | 19 | 17.5 | 19 | 19 | +1.6 (+9.20%) | 3,080 |
7 Jul 2003 | INR | 17.15 | 17.7 | 17.15 | 17.4 | 17.4 | +0.25 (+1.46%) | 1,750 |
4 Jul 2003 | INR | 17.85 | 18 | 17.15 | 17.15 | 17.15 | -0.35 (-2%) | 2,025 |
3 Jul 2003 | INR | 18.5 | 18.5 | 17 | 17.5 | 17.5 | -0.5 (-2.78%) | 4,571 |
2 Jul 2003 | INR | 18.9 | 18.95 | 17.9 | 18 | 18 | -0.55 (-2.96%) | 4,319 |
1 Jul 2003 | INR | 19.45 | 19.45 | 18.25 | 18.55 | 18.55 | +0.35 (+1.92%) | 1,795 |
30 Jun 2003 | INR | 15.15 | 21.45 | 15.15 | 18.2 | 18.2 | +0.2 (+1.11%) | 2,275 |
27 Jun 2003 | INR | 17.05 | 18.1 | 17.05 | 18 | 18 | +0.1 (+0.56%) | 6,278 |
26 Jun 2003 | INR | 16.15 | 18.7 | 16.15 | 17.9 | 17.9 | +0.4 (+2.29%) | 2,753 |
25 Jun 2003 | INR | 17.25 | 17.8 | 16.8 | 17.5 | 17.5 | +0.2 (+1.16%) | 3,850 |
24 Jun 2003 | INR | 17 | 17.5 | 16.95 | 17.3 | 17.3 | -0.1 (-0.57%) | 726 |
23 Jun 2003 | INR | 16.5 | 18.4 | 16.5 | 17.4 | 17.4 | -0.6 (-3.33%) | 5,610 |
20 Jun 2003 | INR | 17 | 18 | 17 | 18 | 18 | +1.2 (+7.14%) | 273 |
19 Jun 2003 | INR | 16.8 | 16.8 | 16.65 | 16.8 | 16.8 | +0.05 (+0.30%) | 3,400 |
18 Jun 2003 | INR | 16.1 | 16.75 | 16.1 | 16.75 | 16.75 | +0.25 (+1.52%) | 775 |
17 Jun 2003 | INR | 17.5 | 17.5 | 16.45 | 16.5 | 16.5 | -1.5 (-8.33%) | 700 |
16 Jun 2003 | INR | 17 | 18 | 17 | 18 | 18 | +0.8 (+4.65%) | 1,175 |
13 Jun 2003 | INR | 17.3 | 17.4 | 17.2 | 17.2 | 17.2 | +0.05 (+0.29%) | 1,366 |
12 Jun 2003 | INR | 18.1 | 18.2 | 17.15 | 17.15 | 17.15 | -0.1 (-0.58%) | 1,627 |
11 Jun 2003 | INR | 17.95 | 17.95 | 17.25 | 17.25 | 17.25 | -0.35 (-1.99%) | 500 |
10 Jun 2003 | INR | 18.2 | 18.5 | 17.1 | 17.6 | 17.6 | -0.4 (-2.22%) | 3,205 |
9 Jun 2003 | INR | 16.05 | 18.4 | 16 | 18 | 18 | +1.4 (+8.43%) | 3,393 |
6 Jun 2003 | INR | 17.25 | 17.3 | 16.6 | 16.6 | 16.6 | -1.1 (-6.21%) | 975 |
5 Jun 2003 | INR | 17.4 | 17.75 | 16.6 | 17.7 | 17.7 | +0.75 (+4.42%) | 1,222 |
4 Jun 2003 | INR | 16.5 | 17.75 | 16.5 | 16.95 | 16.95 | -0.15 (-0.88%) | 2,440 |