Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2003 | INR | 5 | 5 | 4.7 | 4.85 | 4.85 | -0.15 (-3%) | 29,206 |
10 Apr 2003 | INR | 5.2 | 5.2 | 5 | 5 | 5 | -0.25 (-4.76%) | 24,436 |
9 Apr 2003 | INR | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 35,123 |
8 Apr 2003 | INR | 5.2 | 5.3 | 5.1 | 5.25 | 5.25 | +0.1 (+1.94%) | 38,074 |
7 Apr 2003 | INR | 5.25 | 5.25 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 38,420 |
4 Apr 2003 | INR | 4.8 | 5.15 | 4.7 | 5.1 | 5.1 | +0.35 (+7.37%) | 48,540 |
3 Apr 2003 | INR | 4.75 | 4.8 | 4.65 | 4.75 | 4.75 | +0.15 (+3.26%) | 15,589 |
2 Apr 2003 | INR | 4.5 | 4.6 | 4.45 | 4.6 | 4.6 | +0.05 (+1.10%) | 13,426 |
1 Apr 2003 | INR | 4.35 | 4.65 | 4.35 | 4.55 | 4.55 | +0.2 (+4.60%) | 16,416 |
31 Mar 2003 | INR | 4.55 | 4.55 | 4.3 | 4.35 | 4.35 | -0.25 (-5.43%) | 27,561 |
28 Mar 2003 | INR | 4.6 | 4.6 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 27,540 |
27 Mar 2003 | INR | 4.45 | 4.6 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 57,892 |
26 Mar 2003 | INR | 4.2 | 4.6 | 4.2 | 4.5 | 4.5 | -0.05 (-1.10%) | 47,620 |
25 Mar 2003 | INR | 4.65 | 4.7 | 4.5 | 4.55 | 4.55 | -0.15 (-3.19%) | 27,542 |
24 Mar 2003 | INR | 4.8 | 4.8 | 4.65 | 4.7 | 4.7 | -0.1 (-2.08%) | 14,666 |
21 Mar 2003 | INR | 4.85 | 4.85 | 4.75 | 4.8 | 4.8 | +0.05 (+1.05%) | 34,502 |
20 Mar 2003 | INR | 4.8 | 4.85 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 39,531 |
19 Mar 2003 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.15 (-3.06%) | 26,983 |
18 Mar 2003 | INR | 0 | 0 | 0 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
17 Mar 2003 | INR | 4.9 | 5 | 4.8 | 4.9 | 4.9 | -0.1 (-2%) | 53,307 |
14 Mar 2003 | INR | 0 | 0 | 0 | 5 | 5 | 0.0 (0.0%) | 0 |
13 Mar 2003 | INR | 5.05 | 5.05 | 4.95 | 5 | 5 | 0.0 (0.0%) | 122,456 |
12 Mar 2003 | INR | 5.1 | 5.1 | 5 | 5 | 5 | -0.05 (-0.99%) | 56,321 |
11 Mar 2003 | INR | 5.05 | 5.05 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 28,655 |
10 Mar 2003 | INR | 5.2 | 5.2 | 5 | 5 | 5 | -0.2 (-3.85%) | 82,046 |
7 Mar 2003 | INR | 5.3 | 5.3 | 5.1 | 5.2 | 5.2 | -0.1 (-1.89%) | 37,500 |
6 Mar 2003 | INR | 5.35 | 5.4 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 42,062 |
5 Mar 2003 | INR | 5.5 | 5.5 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 23,164 |
4 Mar 2003 | INR | 5.5 | 5.5 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 72,811 |
3 Mar 2003 | INR | 5.65 | 5.65 | 5.6 | 5.6 | 5.6 | +0.05 (+0.90%) | 112,250 |