Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2003 | INR | 8.9 | 8.9 | 7.5 | 7.7 | 7.7 | -0.3 (-3.75%) | 4,100 |
21 May 2003 | INR | 8.55 | 8.75 | 8 | 8 | 8 | -0.5 (-5.88%) | 4,541 |
20 May 2003 | INR | 8.35 | 8.6 | 8 | 8.5 | 8.5 | +0.3 (+3.66%) | 2,214 |
19 May 2003 | INR | 9 | 9.15 | 8 | 8.2 | 8.2 | -0.7 (-7.87%) | 7,226 |
16 May 2003 | INR | 7.7 | 8.9 | 7.4 | 8.9 | 8.9 | +1.45 (+19.46%) | 8,739 |
15 May 2003 | INR | 7 | 7.5 | 7 | 7.45 | 7.45 | +0.2 (+2.76%) | 12,361 |
14 May 2003 | INR | 7.1 | 7.35 | 7.1 | 7.25 | 7.25 | 0.0 (0.0%) | 2,662 |
13 May 2003 | INR | 7.2 | 7.35 | 7.2 | 7.25 | 7.25 | +0.1 (+1.40%) | 3,331 |
12 May 2003 | INR | 7.45 | 7.5 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 714 |
9 May 2003 | INR | 7.2 | 7.6 | 7.15 | 7.15 | 7.15 | -0.65 (-8.33%) | 3,305 |
8 May 2003 | INR | 7.5 | 7.8 | 7.5 | 7.8 | 7.8 | +0.25 (+3.31%) | 981 |
7 May 2003 | INR | 7.35 | 7.75 | 7.35 | 7.55 | 7.55 | -0.25 (-3.21%) | 1,000 |
6 May 2003 | INR | 7.5 | 7.85 | 7.5 | 7.8 | 7.8 | 0.0 (0.0%) | 1,653 |
5 May 2003 | INR | 7.3 | 8 | 7.3 | 7.8 | 7.8 | +0.6 (+8.33%) | 3,081 |
2 May 2003 | INR | 7.55 | 7.95 | 7 | 7.2 | 7.2 | +0.1 (+1.41%) | 9,426 |
1 May 2003 | INR | 0 | 0 | 0 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 7.45 | 7.9 | 6.85 | 7.1 | 7.1 | -0.5 (-6.58%) | 2,387 |
29 Apr 2003 | INR | 7.35 | 7.9 | 7.35 | 7.6 | 7.6 | -0.15 (-1.94%) | 3,578 |
28 Apr 2003 | INR | 7.75 | 7.95 | 7.5 | 7.75 | 7.75 | -0.15 (-1.90%) | 3,204 |
25 Apr 2003 | INR | 7.7 | 7.9 | 7.7 | 7.9 | 7.9 | +0.05 (+0.64%) | 2,627 |
24 Apr 2003 | INR | 8 | 8.1 | 7.85 | 7.85 | 7.85 | -0.1 (-1.26%) | 2,049 |
23 Apr 2003 | INR | 7.95 | 8.2 | 7.95 | 7.95 | 7.95 | +0.55 (+7.43%) | 7,525 |
22 Apr 2003 | INR | 7.5 | 7.5 | 7.4 | 7.4 | 7.4 | -0.35 (-4.52%) | 2,100 |
21 Apr 2003 | INR | 7.5 | 7.8 | 7.35 | 7.75 | 7.75 | +0.45 (+6.16%) | 2,719 |
18 Apr 2003 | INR | 0 | 0 | 0 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 7.7 | 7.7 | 7.25 | 7.3 | 7.3 | -0.65 (-8.18%) | 3,293 |
16 Apr 2003 | INR | 8.1 | 8.1 | 7.75 | 7.95 | 7.95 | +0.1 (+1.27%) | 1,455 |
15 Apr 2003 | INR | 8 | 8 | 7.3 | 7.85 | 7.85 | +0.45 (+6.08%) | 3,785 |
14 Apr 2003 | INR | 0 | 0 | 0 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
11 Apr 2003 | INR | 7.3 | 7.75 | 7.15 | 7.4 | 7.4 | -0.55 (-6.92%) | 894 |