Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2003 | INR | 3.2 | 3.26 | 3.2 | 3.21 | 0.642 | -0.03 (-0.93%) | 20,775 |
20 May 2003 | INR | 3.23 | 3.26 | 2.81 | 3.24 | 0.648 | -0.06 (-1.82%) | 361,550 |
19 May 2003 | INR | 3.2 | 3.3 | 3.2 | 3.3 | 0.66 | 0.0 (0.0%) | 295,300 |
16 May 2003 | INR | 3.15 | 3.3 | 3.15 | 3.3 | 0.66 | 0.0 (0.0%) | 69,100 |
15 May 2003 | INR | 3.24 | 3.3 | 2.81 | 3.3 | 0.66 | +0.06 (+1.85%) | 222,650 |
14 May 2003 | INR | 3.2 | 3.24 | 3.05 | 3.24 | 0.648 | -0.03 (-0.92%) | 30,450 |
13 May 2003 | INR | 3.22 | 3.3 | 3.21 | 3.27 | 0.654 | 0.0 (0.0%) | 121,900 |
12 May 2003 | INR | 3.24 | 3.3 | 3.17 | 3.27 | 0.654 | +0.01 (+0.31%) | 377,350 |
9 May 2003 | INR | 3.14 | 3.34 | 3.14 | 3.26 | 0.652 | +0.04 (+1.24%) | 55,600 |
8 May 2003 | INR | 3.12 | 3.22 | 3.05 | 3.22 | 0.644 | +0.01 (+0.31%) | 54,500 |
7 May 2003 | INR | 3.05 | 3.24 | 2.7 | 3.21 | 0.642 | -0.03 (-0.93%) | 17,100 |
6 May 2003 | INR | 2.29 | 3.3 | 2.29 | 3.24 | 0.648 | +0.38 (+13.29%) | 236,100 |
5 May 2003 | INR | 3.26 | 3.38 | 2.54 | 2.86 | 0.572 | -0.31 (-9.78%) | 288,750 |
2 May 2003 | INR | 3.2 | 3.48 | 2.9 | 3.17 | 0.634 | -0.13 (-3.94%) | 44,980 |
1 May 2003 | INR | 0 | 0 | 0 | 3.3 | 0.66 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 3.22 | 3.3 | 3.22 | 3.3 | 0.66 | +0.01 (+0.30%) | 25,575 |
29 Apr 2003 | INR | 3.2 | 3.3 | 3.2 | 3.29 | 0.658 | +0.06 (+1.86%) | 100,250 |
28 Apr 2003 | INR | 3.21 | 3.24 | 3.21 | 3.23 | 0.646 | -0.01 (-0.31%) | 267,500 |
25 Apr 2003 | INR | 3.1 | 3.28 | 2.78 | 3.24 | 0.648 | -0.07 (-2.11%) | 157,775 |
24 Apr 2003 | INR | 3.28 | 3.35 | 2.8 | 3.31 | 0.662 | -0.09 (-2.65%) | 149,270 |
23 Apr 2003 | INR | 3.3 | 3.4 | 3.27 | 3.4 | 0.68 | +0.1 (+3.03%) | 11,000 |
22 Apr 2003 | INR | 3.25 | 3.3 | 3.2 | 3.3 | 0.66 | +0.08 (+2.48%) | 80,375 |
21 Apr 2003 | INR | 3.15 | 3.3 | 2.92 | 3.22 | 0.644 | -0.01 (-0.31%) | 361,500 |
18 Apr 2003 | INR | 0 | 0 | 0 | 3.23 | 0.646 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 3.2 | 3.25 | 2.82 | 3.23 | 0.646 | +0.04 (+1.25%) | 147,125 |
16 Apr 2003 | INR | 3.19 | 3.21 | 2.78 | 3.19 | 0.638 | -0.16 (-4.78%) | 410,625 |
15 Apr 2003 | INR | 3.24 | 3.35 | 3.22 | 3.35 | 0.67 | +0.02 (+0.60%) | 368,125 |
14 Apr 2003 | INR | 0 | 0 | 0 | 3.33 | 0.666 | 0.0 (0.0%) | 0 |
11 Apr 2003 | INR | 2.6 | 3.4 | 2.6 | 3.33 | 0.666 | +0.1 (+3.10%) | 94,700 |
10 Apr 2003 | INR | 3.2 | 3.37 | 2.8 | 3.23 | 0.646 | -0.12 (-3.58%) | 13,250 |