Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2003 | INR | 6.5 | 6.5 | 5.95 | 6.2 | 6.2 | -0.25 (-3.88%) | 8,903 |
28 Mar 2003 | INR | 6.65 | 6.95 | 6.35 | 6.45 | 6.45 | -0.45 (-6.52%) | 4,721 |
27 Mar 2003 | INR | 7 | 7.2 | 6.5 | 6.9 | 6.9 | +0.05 (+0.73%) | 6,892 |
26 Mar 2003 | INR | 8.25 | 8.25 | 6.5 | 6.85 | 6.85 | -1 (-12.74%) | 42,848 |
25 Mar 2003 | INR | 8.2 | 8.2 | 7.8 | 7.85 | 7.85 | -0.35 (-4.27%) | 15,081 |
24 Mar 2003 | INR | 8.35 | 8.85 | 8.2 | 8.2 | 8.2 | -0.75 (-8.38%) | 3,166 |
21 Mar 2003 | INR | 8.05 | 9.1 | 8 | 8.95 | 8.95 | +0.4 (+4.68%) | 9,962 |
20 Mar 2003 | INR | 8 | 9 | 8 | 8.55 | 8.55 | +0.45 (+5.56%) | 48,220 |
19 Mar 2003 | INR | 8.25 | 8.5 | 8 | 8.1 | 8.1 | -0.3 (-3.57%) | 16,335 |
18 Mar 2003 | INR | 0 | 0 | 0 | 8.4 | 8.4 | 0.0 (0.0%) | 0 |
17 Mar 2003 | INR | 7.75 | 8.5 | 7.5 | 8.4 | 8.4 | +0.6 (+7.69%) | 40,250 |
14 Mar 2003 | INR | 0 | 0 | 0 | 7.8 | 7.8 | 0.0 (0.0%) | 0 |
13 Mar 2003 | INR | 7.75 | 8.15 | 7.25 | 7.8 | 7.8 | +0.1 (+1.30%) | 9,060 |
12 Mar 2003 | INR | 7.35 | 8.45 | 7.25 | 7.7 | 7.7 | -0.05 (-0.65%) | 20,308 |
11 Mar 2003 | INR | 7.45 | 7.95 | 7 | 7.75 | 7.75 | +0.7 (+9.93%) | 10,273 |
10 Mar 2003 | INR | 7.2 | 7.6 | 7.05 | 7.05 | 7.05 | -0.15 (-2.08%) | 5,250 |
7 Mar 2003 | INR | 8.25 | 8.25 | 7 | 7.2 | 7.2 | -1.2 (-14.29%) | 21,580 |
6 Mar 2003 | INR | 8.95 | 9 | 8.3 | 8.4 | 8.4 | -0.35 (-4%) | 5,551 |
5 Mar 2003 | INR | 9 | 9 | 8.25 | 8.75 | 8.75 | -0.3 (-3.31%) | 5,101 |
4 Mar 2003 | INR | 9.5 | 9.5 | 8.95 | 9.05 | 9.05 | -0.25 (-2.69%) | 16,636 |
3 Mar 2003 | INR | 9.9 | 9.9 | 9.1 | 9.3 | 9.3 | +0.1 (+1.09%) | 3,400 |
28 Feb 2003 | INR | 10.4 | 10.4 | 9 | 9.2 | 9.2 | -0.25 (-2.65%) | 4,095 |
27 Feb 2003 | INR | 8.8 | 9.5 | 8.8 | 9.45 | 9.45 | +0.65 (+7.39%) | 2,652 |
26 Feb 2003 | INR | 8.8 | 9.2 | 8.05 | 8.8 | 8.8 | +0.1 (+1.15%) | 7,070 |
25 Feb 2003 | INR | 9.5 | 9.5 | 8.4 | 8.7 | 8.7 | -1.05 (-10.77%) | 12,225 |
24 Feb 2003 | INR | 10.5 | 10.5 | 9.75 | 9.75 | 9.75 | -0.25 (-2.50%) | 3,350 |
21 Feb 2003 | INR | 9.9 | 10.2 | 9.7 | 10 | 10 | -0.2 (-1.96%) | 1,165 |
20 Feb 2003 | INR | 10 | 10.2 | 9.65 | 10.2 | 10.2 | +0.2 (+2%) | 2,400 |
19 Feb 2003 | INR | 10.3 | 10.55 | 10 | 10 | 10 | -0.3 (-2.91%) | 5,805 |
18 Feb 2003 | INR | 10.55 | 11 | 10.25 | 10.3 | 10.3 | +0.15 (+1.48%) | 17,461 |