Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2003 | INR | 5.85 | 5.85 | 5.45 | 5.45 | 1.09 | -0.65 (-10.66%) | 4,450 |
9 Apr 2003 | INR | 6.55 | 6.6 | 6.1 | 6.1 | 1.22 | -0.3 (-4.69%) | 8,080 |
8 Apr 2003 | INR | 6 | 6.65 | 6 | 6.4 | 1.28 | +0.6 (+10.34%) | 14,401 |
7 Apr 2003 | INR | 5.4 | 5.9 | 5.25 | 5.8 | 1.16 | +0.85 (+17.17%) | 14,400 |
4 Apr 2003 | INR | 4.65 | 5.1 | 4.55 | 4.95 | 0.99 | +0.55 (+12.50%) | 8,501 |
3 Apr 2003 | INR | 4.35 | 4.5 | 4.35 | 4.4 | 0.88 | +0.3 (+7.32%) | 1,300 |
2 Apr 2003 | INR | 3.9 | 4.1 | 3.9 | 4.1 | 0.82 | +0.15 (+3.80%) | 1,700 |
1 Apr 2003 | INR | 3.95 | 4.1 | 3.95 | 3.95 | 0.79 | 0.0 (0.0%) | 2,625 |
31 Mar 2003 | INR | 4.1 | 4.1 | 3.95 | 3.95 | 0.79 | 0.0 (0.0%) | 2,000 |
28 Mar 2003 | INR | 4.2 | 4.2 | 3.9 | 3.95 | 0.79 | -0.6 (-13.19%) | 7,740 |
27 Mar 2003 | INR | 4.25 | 4.55 | 4.25 | 4.55 | 0.91 | +0.2 (+4.60%) | 7,028 |
26 Mar 2003 | INR | 4.6 | 4.6 | 4.35 | 4.35 | 0.87 | -0.15 (-3.33%) | 24,048 |
25 Mar 2003 | INR | 4.6 | 4.65 | 4.45 | 4.5 | 0.9 | -0.15 (-3.23%) | 2,160 |
24 Mar 2003 | INR | 5 | 5 | 4.5 | 4.65 | 0.93 | -0.15 (-3.12%) | 5,804 |
21 Mar 2003 | INR | 4.6 | 4.85 | 4.6 | 4.8 | 0.96 | 0.0 (0.0%) | 3,200 |
20 Mar 2003 | INR | 4.7 | 5 | 4.7 | 4.8 | 0.96 | +0.25 (+5.49%) | 650 |
19 Mar 2003 | INR | 4.6 | 4.65 | 4.55 | 4.55 | 0.91 | -0.35 (-7.14%) | 2,490 |
18 Mar 2003 | INR | 0 | 0 | 0 | 4.9 | 0.98 | 0.0 (0.0%) | 0 |
17 Mar 2003 | INR | 4.75 | 5 | 4.7 | 4.9 | 0.98 | -0.2 (-3.92%) | 2,950 |
14 Mar 2003 | INR | 0 | 0 | 0 | 5.1 | 1.02 | 0.0 (0.0%) | 0 |
13 Mar 2003 | INR | 5 | 5.1 | 4.75 | 5.1 | 1.02 | -0.1 (-1.92%) | 7,626 |
12 Mar 2003 | INR | 5.1 | 5.2 | 5.1 | 5.2 | 1.04 | +0.3 (+6.12%) | 1,800 |
11 Mar 2003 | INR | 5.1 | 5.2 | 4.55 | 4.9 | 0.98 | -0.6 (-10.91%) | 8,170 |
10 Mar 2003 | INR | 5 | 5.5 | 5 | 5.5 | 1.1 | +0.2 (+3.77%) | 11,320 |
7 Mar 2003 | INR | 5.1 | 5.6 | 5.05 | 5.3 | 1.06 | -0.35 (-6.19%) | 3,149 |
6 Mar 2003 | INR | 5.7 | 5.7 | 5.5 | 5.65 | 1.13 | 0.0 (0.0%) | 3,325 |
5 Mar 2003 | INR | 5.5 | 5.95 | 5.5 | 5.65 | 1.13 | -0.45 (-7.38%) | 7,335 |
4 Mar 2003 | INR | 6.2 | 6.2 | 6 | 6.1 | 1.22 | -0.2 (-3.17%) | 4,067 |
3 Mar 2003 | INR | 6 | 6.55 | 6 | 6.3 | 1.26 | -0.25 (-3.82%) | 3,852 |
28 Feb 2003 | INR | 5.9 | 6.7 | 5.9 | 6.55 | 1.31 | +0.55 (+9.17%) | 17,679 |