Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2003 | INR | 30.5 | 30.5 | 28.6 | 28.7 | 1.2756 | -0.95 (-3.20%) | 9,457 |
26 Jun 2003 | INR | 28.7 | 30.25 | 28.4 | 29.65 | 1.3178 | +1.7 (+6.08%) | 21,100 |
25 Jun 2003 | INR | 27.9 | 28 | 27.6 | 27.95 | 1.2422 | +0.95 (+3.52%) | 6,470 |
24 Jun 2003 | INR | 28.7 | 28.7 | 26.2 | 27 | 1.2 | -0.5 (-1.82%) | 18,969 |
23 Jun 2003 | INR | 25.6 | 27.6 | 25.6 | 27.5 | 1.2222 | +2.4 (+9.56%) | 24,971 |
20 Jun 2003 | INR | 25.2 | 25.75 | 25 | 25.1 | 1.1156 | +0.45 (+1.83%) | 1,616 |
19 Jun 2003 | INR | 27.65 | 27.65 | 24.5 | 24.65 | 1.0956 | -0.5 (-1.99%) | 6,225 |
18 Jun 2003 | INR | 24.25 | 26.25 | 24 | 25.15 | 1.1178 | +1.25 (+5.23%) | 9,875 |
17 Jun 2003 | INR | 24.35 | 24.5 | 23.6 | 23.9 | 1.0622 | -1.1 (-4.40%) | 2,574 |
16 Jun 2003 | INR | 25.15 | 25.15 | 25 | 25 | 1.1111 | +0.4 (+1.63%) | 800 |
13 Jun 2003 | INR | 22.5 | 24.8 | 22.35 | 24.6 | 1.0933 | -0.2 (-0.81%) | 1,140 |
12 Jun 2003 | INR | 25.1 | 25.3 | 24.7 | 24.8 | 1.1022 | -0.15 (-0.60%) | 1,449 |
11 Jun 2003 | INR | 25 | 25.5 | 24.5 | 24.95 | 1.1089 | +0.35 (+1.42%) | 2,160 |
10 Jun 2003 | INR | 23.9 | 25.2 | 23.9 | 24.6 | 1.0933 | +0.1 (+0.41%) | 2,250 |
9 Jun 2003 | INR | 24 | 24.9 | 24 | 24.5 | 1.0889 | +0.9 (+3.81%) | 3,345 |
6 Jun 2003 | INR | 22.75 | 23.8 | 22.75 | 23.6 | 1.0489 | +0.6 (+2.61%) | 1,500 |
5 Jun 2003 | INR | 22.75 | 23.5 | 22.75 | 23 | 1.0222 | +0.2 (+0.88%) | 1,217 |
4 Jun 2003 | INR | 22.9 | 23 | 22.55 | 22.8 | 1.0133 | -0.2 (-0.87%) | 1,379 |
3 Jun 2003 | INR | 23 | 23 | 23 | 23 | 1.0222 | +0.15 (+0.66%) | 750 |
2 Jun 2003 | INR | 22.9 | 22.9 | 22.8 | 22.85 | 1.0156 | 0.0 (0.0%) | 600 |
30 May 2003 | INR | 23.05 | 23.1 | 22.8 | 22.85 | 1.0156 | -0.05 (-0.22%) | 2,100 |
29 May 2003 | INR | 23.2 | 23.2 | 22.9 | 22.9 | 1.0178 | +0.05 (+0.22%) | 500 |
28 May 2003 | INR | 23.9 | 23.9 | 22.8 | 22.85 | 1.0156 | -0.2 (-0.87%) | 1,200 |
27 May 2003 | INR | 23.6 | 23.85 | 23.05 | 23.05 | 1.0244 | -0.4 (-1.71%) | 2,300 |
26 May 2003 | INR | 22.25 | 23.45 | 22.25 | 23.45 | 1.0422 | +1.25 (+5.63%) | 2,800 |
23 May 2003 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 0.9867 | 0.0 (0.0%) | 100 |
22 May 2003 | INR | 22.1 | 22.65 | 22.1 | 22.2 | 0.9867 | -0.15 (-0.67%) | 2,802 |
21 May 2003 | INR | 22.1 | 22.45 | 22.1 | 22.35 | 0.9933 | -0.15 (-0.67%) | 2,054 |
20 May 2003 | INR | 0 | 0 | 0 | 22.5 | 1 | 0.0 (0.0%) | 0 |
19 May 2003 | INR | 22.6 | 22.95 | 22.3 | 22.5 | 1 | +0.15 (+0.67%) | 850 |