Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2003 | INR | 15.3 | 15.4 | 13.65 | 15.1 | 15.1 | +0.85 (+5.96%) | 16,026 |
16 May 2003 | INR | 12.75 | 15.2 | 12.25 | 14.25 | 14.25 | +1.55 (+12.20%) | 28,705 |
15 May 2003 | INR | 11 | 13.1 | 11 | 12.7 | 12.7 | +1.3 (+11.40%) | 7,102 |
14 May 2003 | INR | 11.55 | 11.55 | 11.4 | 11.4 | 11.4 | -0.1 (-0.87%) | 850 |
13 May 2003 | INR | 11.95 | 11.95 | 11.5 | 11.5 | 11.5 | -0.4 (-3.36%) | 1,300 |
12 May 2003 | INR | 11.75 | 12.4 | 11.4 | 11.9 | 11.9 | +0.35 (+3.03%) | 2,095 |
9 May 2003 | INR | 12 | 12 | 11.25 | 11.55 | 11.55 | -0.65 (-5.33%) | 9,104 |
8 May 2003 | INR | 13 | 13.1 | 12.1 | 12.2 | 12.2 | -0.8 (-6.15%) | 6,442 |
7 May 2003 | INR | 12.95 | 13.4 | 12.95 | 13 | 13 | +0.35 (+2.77%) | 9,951 |
6 May 2003 | INR | 12.9 | 13.75 | 11.9 | 12.65 | 12.65 | +0.2 (+1.61%) | 73,863 |
5 May 2003 | INR | 10.7 | 12.45 | 10.7 | 12.45 | 12.45 | +2.05 (+19.71%) | 55,922 |
2 May 2003 | INR | 11 | 11 | 10.05 | 10.4 | 10.4 | +0.3 (+2.97%) | 5,025 |
1 May 2003 | INR | 0 | 0 | 0 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 9.9 | 10.75 | 9.85 | 10.1 | 10.1 | +0.4 (+4.12%) | 4,458 |
29 Apr 2003 | INR | 9.55 | 10 | 9.5 | 9.7 | 9.7 | +0.1 (+1.04%) | 3,490 |
28 Apr 2003 | INR | 9.65 | 9.65 | 9.6 | 9.6 | 9.6 | -0.1 (-1.03%) | 950 |
25 Apr 2003 | INR | 0 | 0 | 0 | 9.7 | 9.7 | 0.0 (0.0%) | 0 |
24 Apr 2003 | INR | 9.65 | 9.7 | 9.65 | 9.7 | 9.7 | 0.0 (0.0%) | 125 |
23 Apr 2003 | INR | 9.9 | 9.9 | 9.7 | 9.7 | 9.7 | -0.4 (-3.96%) | 500 |
22 Apr 2003 | INR | 0 | 0 | 0 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
21 Apr 2003 | INR | 10.4 | 10.45 | 9.7 | 10.1 | 10.1 | +0.1 (+1%) | 1,600 |
18 Apr 2003 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 10.1 | 10.1 | 10 | 10 | 10 | +0.2 (+2.04%) | 300 |
16 Apr 2003 | INR | 10.1 | 10.1 | 9.75 | 9.8 | 9.8 | -0.5 (-4.85%) | 1,300 |
15 Apr 2003 | INR | 9.45 | 10.3 | 9.45 | 10.3 | 10.3 | +0.55 (+5.64%) | 120 |
14 Apr 2003 | INR | 0 | 0 | 0 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
11 Apr 2003 | INR | 9.5 | 10 | 9.3 | 9.75 | 9.75 | +0.35 (+3.72%) | 1,800 |
10 Apr 2003 | INR | 9.5 | 9.5 | 9.35 | 9.4 | 9.4 | -0.55 (-5.53%) | 2,150 |
9 Apr 2003 | INR | 10.3 | 10.8 | 9.95 | 9.95 | 9.95 | -0.55 (-5.24%) | 3,400 |
8 Apr 2003 | INR | 10.55 | 10.55 | 10.4 | 10.5 | 10.5 | -0.5 (-4.55%) | 200 |