Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2003 | INR | 9.88 | 10.6 | 9.82 | 10.51 | 10.51 | +0.72 (+7.35%) | 7,643,239 |
9 May 2003 | INR | 9.73 | 9.9 | 9.57 | 9.79 | 9.79 | +0.06 (+0.62%) | 2,780,699 |
8 May 2003 | INR | 9.6 | 9.95 | 9.6 | 9.73 | 9.73 | +0.02 (+0.21%) | 2,249,420 |
7 May 2003 | INR | 10.06 | 10.12 | 9.68 | 9.71 | 9.71 | -0.24 (-2.41%) | 2,592,061 |
6 May 2003 | INR | 9.93 | 10.12 | 9.86 | 9.95 | 9.95 | +0.14 (+1.43%) | 4,572,704 |
5 May 2003 | INR | 9.55 | 9.9 | 9.36 | 9.81 | 9.81 | +0.34 (+3.59%) | 4,637,223 |
2 May 2003 | INR | 9.33 | 9.6 | 9.27 | 9.47 | 9.47 | +0.26 (+2.82%) | 3,232,664 |
1 May 2003 | INR | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 9.4 | 9.49 | 9.14 | 9.21 | 9.21 | -0.08 (-0.86%) | 2,522,506 |
29 Apr 2003 | INR | 9.16 | 9.45 | 9.09 | 9.29 | 9.29 | +0.19 (+2.09%) | 3,984,010 |
28 Apr 2003 | INR | 9.23 | 9.33 | 9.01 | 9.1 | 9.1 | -0.08 (-0.87%) | 1,482,527 |
25 Apr 2003 | INR | 8.99 | 9.34 | 8.99 | 9.18 | 9.18 | +0.22 (+2.46%) | 2,932,948 |
24 Apr 2003 | INR | 9.16 | 9.31 | 8.94 | 8.96 | 8.96 | -0.18 (-1.97%) | 1,711,455 |
23 Apr 2003 | INR | 9.51 | 9.6 | 9.1 | 9.14 | 9.14 | -0.19 (-2.04%) | 4,987,083 |
22 Apr 2003 | INR | 9.09 | 9.58 | 9.05 | 9.33 | 9.33 | +0.32 (+3.55%) | 6,552,596 |
21 Apr 2003 | INR | 8.64 | 9.05 | 8.64 | 9.01 | 9.01 | +0.39 (+4.52%) | 3,498,012 |
18 Apr 2003 | INR | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 8.53 | 8.77 | 8.49 | 8.62 | 8.62 | -0.02 (-0.23%) | 2,020,521 |
16 Apr 2003 | INR | 8.9 | 8.97 | 8.59 | 8.64 | 8.64 | -0.15 (-1.71%) | 2,796,734 |
15 Apr 2003 | INR | 8.31 | 8.9 | 8.09 | 8.79 | 8.79 | +0.76 (+9.46%) | 6,530,120 |
14 Apr 2003 | INR | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.0 (0.0%) | 0 |
11 Apr 2003 | INR | 8.33 | 8.33 | 7.96 | 8.03 | 8.03 | 0.0 (0.0%) | 852,153 |
10 Apr 2003 | INR | 8.46 | 8.59 | 7.98 | 8.03 | 8.03 | -0.35 (-4.18%) | 1,861,078 |
9 Apr 2003 | INR | 8.22 | 8.7 | 8.2 | 8.38 | 8.38 | +0.13 (+1.58%) | 3,340,564 |
8 Apr 2003 | INR | 8.07 | 8.42 | 7.88 | 8.25 | 8.25 | +0.2 (+2.48%) | 2,123,298 |
7 Apr 2003 | INR | 7.57 | 8.14 | 7.57 | 8.05 | 8.05 | +0.52 (+6.91%) | 1,627,763 |
4 Apr 2003 | INR | 7.46 | 7.57 | 7.37 | 7.53 | 7.53 | +0.14 (+1.89%) | 739,605 |
3 Apr 2003 | INR | 7.28 | 7.42 | 7.24 | 7.39 | 7.39 | +0.3 (+4.23%) | 756,224 |
2 Apr 2003 | INR | 6.98 | 7.16 | 6.92 | 7.09 | 7.09 | +0.24 (+3.50%) | 373,032 |
1 Apr 2003 | INR | 6.98 | 6.98 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 295,532 |