Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2003 | INR | 14.07 | 14.31 | 13.85 | 13.89 | 13.89 | -0.11 (-0.79%) | 2,729,751 |
20 Jun 2003 | INR | 13.94 | 14.37 | 13.94 | 14 | 14 | -0.09 (-0.64%) | 3,088,652 |
19 Jun 2003 | INR | 14.14 | 14.55 | 13.92 | 14.09 | 14.09 | +0.13 (+0.93%) | 6,132,904 |
18 Jun 2003 | INR | 14.4 | 14.4 | 13.85 | 13.96 | 13.96 | -0.48 (-3.32%) | 4,577,101 |
17 Jun 2003 | INR | 14.77 | 15.05 | 14.2 | 14.44 | 14.44 | +0.18 (+1.26%) | 18,208,890 |
16 Jun 2003 | INR | 13.48 | 14.57 | 13.17 | 14.26 | 14.26 | +0.76 (+5.63%) | 10,640,951 |
13 Jun 2003 | INR | 13.66 | 13.78 | 13.41 | 13.5 | 13.5 | -0.04 (-0.30%) | 2,710,052 |
12 Jun 2003 | INR | 13.44 | 13.94 | 13.3 | 13.54 | 13.54 | +0.26 (+1.96%) | 7,834,902 |
11 Jun 2003 | INR | 13.44 | 13.63 | 13.22 | 13.28 | 13.28 | 0.0 (0.0%) | 2,145,877 |
10 Jun 2003 | INR | 13.22 | 13.78 | 13.22 | 13.28 | 13.28 | +0.04 (+0.30%) | 4,694,404 |
9 Jun 2003 | INR | 13.83 | 13.94 | 13.18 | 13.24 | 13.24 | -0.39 (-2.86%) | 2,819,160 |
6 Jun 2003 | INR | 13.94 | 14 | 13.59 | 13.63 | 13.63 | -0.16 (-1.16%) | 2,556,228 |
5 Jun 2003 | INR | 13.81 | 13.98 | 13.59 | 13.79 | 13.79 | +0.13 (+0.95%) | 8,099,366 |
4 Jun 2003 | INR | 13.26 | 14.5 | 13.26 | 13.66 | 13.66 | -0.15 (-1.09%) | 25,515,978 |
3 Jun 2003 | INR | 13.48 | 14.03 | 12.93 | 13.81 | 13.81 | +0.37 (+2.75%) | 10,771,519 |
2 Jun 2003 | INR | 14.18 | 14.18 | 13.37 | 13.44 | 13.44 | -0.56 (-4.00%) | 3,534,024 |
30 May 2003 | INR | 14.03 | 14.62 | 13.37 | 14 | 14 | +0.21 (+1.52%) | 14,299,509 |
29 May 2003 | INR | 13.85 | 14.02 | 13.66 | 13.79 | 13.79 | +0.16 (+1.17%) | 3,439,005 |
28 May 2003 | INR | 13.9 | 14.18 | 13.48 | 13.63 | 13.63 | -0.05 (-0.37%) | 3,280,450 |
27 May 2003 | INR | 13.98 | 14.35 | 13.33 | 13.68 | 13.68 | -0.19 (-1.37%) | 6,317,781 |
26 May 2003 | INR | 14.29 | 14.37 | 13.7 | 13.87 | 13.87 | -0.13 (-0.93%) | 3,761,285 |
23 May 2003 | INR | 14.33 | 14.38 | 13.78 | 14 | 14 | -0.33 (-2.30%) | 5,442,994 |
22 May 2003 | INR | 13.7 | 14.59 | 13.7 | 14.33 | 14.33 | +0.85 (+6.31%) | 12,628,241 |
21 May 2003 | INR | 13.68 | 14.09 | 13.31 | 13.48 | 13.48 | +0.04 (+0.30%) | 10,548,096 |
20 May 2003 | INR | 12.19 | 13.7 | 11.82 | 13.44 | 13.44 | +1.05 (+8.47%) | 9,553,641 |
19 May 2003 | INR | 13.11 | 13.18 | 12.21 | 12.39 | 12.39 | -0.48 (-3.73%) | 6,774,436 |
16 May 2003 | INR | 12.83 | 13.41 | 12.61 | 12.87 | 12.87 | +0.29 (+2.31%) | 12,736,354 |
15 May 2003 | INR | 11.45 | 12.7 | 11.45 | 12.58 | 12.58 | +1.19 (+10.45%) | 14,704,390 |
14 May 2003 | INR | 10.91 | 11.45 | 10.89 | 11.39 | 11.39 | +0.5 (+4.59%) | 6,300,129 |
13 May 2003 | INR | 10.62 | 10.99 | 10.53 | 10.89 | 10.89 | +0.38 (+3.62%) | 6,513,383 |