Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2003 | INR | 28.85 | 29.4 | 28 | 28.45 | 28.45 | +0.35 (+1.25%) | 24,740 |
24 Jun 2003 | INR | 26.65 | 29.5 | 26.65 | 28.1 | 28.1 | +1.2 (+4.46%) | 61,445 |
23 Jun 2003 | INR | 29.85 | 29.85 | 26.85 | 26.9 | 26.9 | +0.05 (+0.19%) | 8,169 |
20 Jun 2003 | INR | 27.4 | 27.9 | 26.65 | 26.85 | 26.85 | -0.35 (-1.29%) | 17,200 |
19 Jun 2003 | INR | 28.8 | 28.85 | 27 | 27.2 | 27.2 | -1.3 (-4.56%) | 9,782 |
18 Jun 2003 | INR | 28.15 | 30 | 28.15 | 28.5 | 28.5 | +1.6 (+5.95%) | 45,866 |
17 Jun 2003 | INR | 27.45 | 27.45 | 26.7 | 26.9 | 26.9 | +0.15 (+0.56%) | 4,701 |
16 Jun 2003 | INR | 27.2 | 27.2 | 26.2 | 26.75 | 26.75 | -0.25 (-0.93%) | 1,930 |
13 Jun 2003 | INR | 27.75 | 28 | 27 | 27 | 27 | -0.55 (-2.00%) | 4,685 |
12 Jun 2003 | INR | 28.25 | 28.25 | 27.35 | 27.55 | 27.55 | -0.35 (-1.25%) | 4,376 |
11 Jun 2003 | INR | 27.55 | 28.1 | 27 | 27.9 | 27.9 | +0.25 (+0.90%) | 5,040 |
10 Jun 2003 | INR | 29.45 | 29.5 | 27.5 | 27.65 | 27.65 | -1.4 (-4.82%) | 28,837 |
9 Jun 2003 | INR | 30.25 | 30.25 | 29 | 29.05 | 29.05 | -0.95 (-3.17%) | 34,054 |
6 Jun 2003 | INR | 28.75 | 30.4 | 28.15 | 30 | 30 | +1.8 (+6.38%) | 78,597 |
5 Jun 2003 | INR | 28.5 | 29.4 | 27.25 | 28.2 | 28.2 | -0.05 (-0.18%) | 34,469 |
4 Jun 2003 | INR | 27.45 | 28.5 | 27.35 | 28.25 | 28.25 | +1.65 (+6.20%) | 35,631 |
3 Jun 2003 | INR | 28.95 | 29 | 26.4 | 26.6 | 26.6 | -1.25 (-4.49%) | 22,154 |
2 Jun 2003 | INR | 27.75 | 28.2 | 27 | 27.85 | 27.85 | +0.95 (+3.53%) | 21,914 |
30 May 2003 | INR | 29.7 | 29.7 | 26.75 | 26.9 | 26.9 | -2.15 (-7.40%) | 22,665 |
29 May 2003 | INR | 26.95 | 29.5 | 26.95 | 29.05 | 29.05 | +2.45 (+9.21%) | 94,235 |
28 May 2003 | INR | 26.8 | 27 | 25.7 | 26.6 | 26.6 | +0.6 (+2.31%) | 9,190 |
27 May 2003 | INR | 26 | 28 | 25.8 | 26 | 26 | +0.05 (+0.19%) | 247,406 |
26 May 2003 | INR | 23.45 | 27 | 23.45 | 25.95 | 25.95 | +1.25 (+5.06%) | 28,307 |
23 May 2003 | INR | 24.5 | 25.6 | 24 | 24.7 | 24.7 | +0.65 (+2.70%) | 8,515 |
22 May 2003 | INR | 25.3 | 25.3 | 23.75 | 24.05 | 24.05 | -0.9 (-3.61%) | 7,300 |
21 May 2003 | INR | 25.5 | 26 | 24.8 | 24.95 | 24.95 | +0.15 (+0.60%) | 7,614 |
20 May 2003 | INR | 26 | 26 | 24.55 | 24.8 | 24.8 | -0.15 (-0.60%) | 26,139 |
19 May 2003 | INR | 27.35 | 27.95 | 24.5 | 24.95 | 24.95 | -1.85 (-6.90%) | 29,378 |
16 May 2003 | INR | 28.1 | 28.5 | 26.6 | 26.8 | 26.8 | -0.65 (-2.37%) | 14,270 |
15 May 2003 | INR | 27 | 28.4 | 26.7 | 27.45 | 27.45 | +0.7 (+2.62%) | 25,307 |