Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2003 | INR | 8.75 | 8.75 | 7.6 | 7.95 | 7.95 | -0.75 (-8.62%) | 4,892 |
9 Apr 2003 | INR | 8.25 | 8.7 | 8.25 | 8.7 | 8.7 | +0.05 (+0.58%) | 389 |
8 Apr 2003 | INR | 9.2 | 9.2 | 8.65 | 8.65 | 8.65 | -0.7 (-7.49%) | 3,208 |
7 Apr 2003 | INR | 8.9 | 9.6 | 8.5 | 9.35 | 9.35 | +0.6 (+6.86%) | 8,732 |
4 Apr 2003 | INR | 8.15 | 9 | 8.1 | 8.75 | 8.75 | +0.85 (+10.76%) | 8,654 |
3 Apr 2003 | INR | 7.7 | 7.9 | 7.45 | 7.9 | 7.9 | +0.5 (+6.76%) | 1,900 |
2 Apr 2003 | INR | 7 | 7.4 | 6.75 | 7.4 | 7.4 | +0.55 (+8.03%) | 2,180 |
1 Apr 2003 | INR | 6.15 | 6.95 | 6.15 | 6.85 | 6.85 | +0.6 (+9.60%) | 3,032 |
31 Mar 2003 | INR | 6.15 | 6.4 | 6 | 6.25 | 6.25 | -0.45 (-6.72%) | 4,254 |
28 Mar 2003 | INR | 6.8 | 6.8 | 6.3 | 6.7 | 6.7 | -0.1 (-1.47%) | 4,026 |
27 Mar 2003 | INR | 6.75 | 7 | 6.55 | 6.8 | 6.8 | -0.25 (-3.55%) | 3,869 |
26 Mar 2003 | INR | 7.35 | 7.55 | 7 | 7.05 | 7.05 | -0.35 (-4.73%) | 5,222 |
25 Mar 2003 | INR | 7.75 | 7.75 | 7.1 | 7.4 | 7.4 | -0.2 (-2.63%) | 2,702 |
24 Mar 2003 | INR | 7.7 | 7.75 | 7.5 | 7.6 | 7.6 | -0.4 (-5%) | 4,357 |
21 Mar 2003 | INR | 7.05 | 8.1 | 7.05 | 8 | 8 | +0.3 (+3.90%) | 1,925 |
20 Mar 2003 | INR | 7.55 | 8.4 | 7.55 | 7.7 | 7.7 | +0.05 (+0.65%) | 3,766 |
19 Mar 2003 | INR | 7.8 | 8.1 | 7 | 7.65 | 7.65 | -0.3 (-3.77%) | 3,214 |
18 Mar 2003 | INR | 0 | 0 | 0 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
17 Mar 2003 | INR | 8 | 8.4 | 7.75 | 7.95 | 7.95 | -0.25 (-3.05%) | 14,157 |
14 Mar 2003 | INR | 0 | 0 | 0 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
13 Mar 2003 | INR | 8.6 | 8.6 | 8.05 | 8.2 | 8.2 | -0.35 (-4.09%) | 2,094 |
12 Mar 2003 | INR | 8.25 | 9 | 8.1 | 8.55 | 8.55 | +0.45 (+5.56%) | 15,764 |
11 Mar 2003 | INR | 8 | 8.15 | 7.65 | 8.1 | 8.1 | -0.1 (-1.22%) | 12,819 |
10 Mar 2003 | INR | 8.1 | 8.65 | 8.1 | 8.2 | 8.2 | -0.3 (-3.53%) | 12,458 |
7 Mar 2003 | INR | 8.5 | 8.75 | 8.2 | 8.5 | 8.5 | -0.1 (-1.16%) | 13,966 |
6 Mar 2003 | INR | 8.8 | 9 | 8.5 | 8.6 | 8.6 | -0.2 (-2.27%) | 16,061 |
5 Mar 2003 | INR | 8.85 | 9.25 | 8.75 | 8.8 | 8.8 | -0.3 (-3.30%) | 1,389 |
4 Mar 2003 | INR | 9.6 | 9.85 | 9 | 9.1 | 9.1 | -0.8 (-8.08%) | 14,355 |
3 Mar 2003 | INR | 10.4 | 10.4 | 9.85 | 9.9 | 9.9 | -0.15 (-1.49%) | 719 |
28 Feb 2003 | INR | 9.8 | 10.15 | 9.4 | 10.05 | 10.05 | +0.45 (+4.69%) | 4,929 |