Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2003 | INR | 24.25 | 24.25 | 23.55 | 23.55 | 2.355 | -0.15 (-0.63%) | 800 |
10 Jul 2003 | INR | 24.35 | 24.4 | 23.55 | 23.7 | 2.37 | -0.55 (-2.27%) | 700 |
9 Jul 2003 | INR | 24.5 | 24.5 | 23.8 | 24.25 | 2.425 | -1 (-3.96%) | 2,439 |
8 Jul 2003 | INR | 25.95 | 27 | 25.25 | 25.25 | 2.525 | 0.0 (0.0%) | 8,102 |
7 Jul 2003 | INR | 23.75 | 25.25 | 23.3 | 25.25 | 2.525 | +1.75 (+7.45%) | 9,909 |
4 Jul 2003 | INR | 23.1 | 23.8 | 23.1 | 23.5 | 2.35 | 0.0 (0.0%) | 4,839 |
3 Jul 2003 | INR | 23.75 | 23.75 | 23.45 | 23.5 | 2.35 | 0.0 (0.0%) | 2,300 |
2 Jul 2003 | INR | 23 | 23.5 | 22.95 | 23.5 | 2.35 | -0.25 (-1.05%) | 9,050 |
1 Jul 2003 | INR | 23.25 | 23.8 | 23.25 | 23.75 | 2.375 | 0.0 (0.0%) | 4,100 |
30 Jun 2003 | INR | 23.2 | 23.75 | 23.1 | 23.75 | 2.375 | +0.5 (+2.15%) | 1,900 |
27 Jun 2003 | INR | 23.55 | 23.7 | 23 | 23.25 | 2.325 | -0.7 (-2.92%) | 6,640 |
26 Jun 2003 | INR | 23.5 | 24.5 | 23.5 | 23.95 | 2.395 | +0.2 (+0.84%) | 8,220 |
25 Jun 2003 | INR | 23.4 | 24 | 23.3 | 23.75 | 2.375 | +0.75 (+3.26%) | 6,304 |
24 Jun 2003 | INR | 23.4 | 23.45 | 22.75 | 23 | 2.3 | +0.35 (+1.55%) | 3,890 |
23 Jun 2003 | INR | 23 | 23.15 | 22.65 | 22.65 | 2.265 | -0.3 (-1.31%) | 3,000 |
20 Jun 2003 | INR | 23.45 | 23.45 | 22.7 | 22.95 | 2.295 | -0.35 (-1.50%) | 4,000 |
19 Jun 2003 | INR | 22.5 | 23.45 | 22.5 | 23.3 | 2.33 | +0.3 (+1.30%) | 1,400 |
18 Jun 2003 | INR | 22.5 | 23.25 | 22.5 | 23 | 2.3 | +0.25 (+1.10%) | 3,670 |
17 Jun 2003 | INR | 23.2 | 23.2 | 22.75 | 22.75 | 2.275 | +0.15 (+0.66%) | 1,700 |
16 Jun 2003 | INR | 22.75 | 22.75 | 22.6 | 22.6 | 2.26 | -0.15 (-0.66%) | 1,700 |
13 Jun 2003 | INR | 23.2 | 23.6 | 22.7 | 22.75 | 2.275 | -0.2 (-0.87%) | 15,600 |
12 Jun 2003 | INR | 22.9 | 23 | 22.9 | 22.95 | 2.295 | +0.35 (+1.55%) | 900 |
11 Jun 2003 | INR | 22.75 | 23.5 | 22.55 | 22.6 | 2.26 | -0.7 (-3.00%) | 1,492 |
10 Jun 2003 | INR | 23.6 | 23.6 | 23.1 | 23.3 | 2.33 | +0.25 (+1.08%) | 885 |
9 Jun 2003 | INR | 23 | 23.05 | 22.8 | 23.05 | 2.305 | +0.3 (+1.32%) | 851 |
6 Jun 2003 | INR | 22.1 | 23 | 22.1 | 22.75 | 2.275 | +0.45 (+2.02%) | 1,600 |
5 Jun 2003 | INR | 23 | 23 | 22.3 | 22.3 | 2.23 | -0.25 (-1.11%) | 4,645 |
4 Jun 2003 | INR | 22.65 | 23 | 22.5 | 22.55 | 2.255 | +0.1 (+0.45%) | 3,000 |
3 Jun 2003 | INR | 22 | 22.95 | 22 | 22.45 | 2.245 | +0.15 (+0.67%) | 3,463 |
2 Jun 2003 | INR | 21.6 | 22.3 | 21.6 | 22.3 | 2.23 | -0.2 (-0.89%) | 1,547 |