Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2003 | INR | 34.9 | 35.25 | 34.7 | 34.85 | 6.97 | -0.35 (-0.99%) | 56,880 |
9 May 2003 | INR | 35.3 | 35.35 | 34.85 | 35.2 | 7.04 | +0.3 (+0.86%) | 15,350 |
8 May 2003 | INR | 35 | 35.3 | 34.7 | 34.9 | 6.98 | -0.1 (-0.29%) | 52,490 |
7 May 2003 | INR | 35.25 | 35.3 | 34.9 | 35 | 7 | -0.1 (-0.28%) | 49,570 |
6 May 2003 | INR | 35.05 | 35.3 | 34.95 | 35.1 | 7.02 | -0.1 (-0.28%) | 49,915 |
5 May 2003 | INR | 34.6 | 35.5 | 34.6 | 35.2 | 7.04 | -2.5 (-6.63%) | 83,670 |
2 May 2003 | INR | 30 | 37.9 | 30 | 37.7 | 7.54 | +4 (+11.87%) | 31,035 |
1 May 2003 | INR | 33.7 | 33.7 | 33.7 | 33.7 | 6.74 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 35.05 | 35.05 | 32.95 | 33.7 | 6.74 | -1.1 (-3.16%) | 100,250 |
29 Apr 2003 | INR | 35.05 | 35.35 | 34.65 | 34.8 | 6.96 | -0.25 (-0.71%) | 86,040 |
28 Apr 2003 | INR | 35.05 | 35.95 | 35.05 | 35.05 | 7.01 | -0.2 (-0.57%) | 176,475 |
25 Apr 2003 | INR | 35.1 | 35.4 | 34.25 | 35.25 | 7.05 | +0.05 (+0.14%) | 243,485 |
24 Apr 2003 | INR | 35.5 | 35.75 | 34.95 | 35.2 | 7.04 | -0.15 (-0.42%) | 126,400 |
23 Apr 2003 | INR | 36.4 | 36.4 | 35.1 | 35.35 | 7.07 | -0.15 (-0.42%) | 155,580 |
22 Apr 2003 | INR | 35.05 | 35.95 | 34.95 | 35.5 | 7.1 | +0.35 (+1.00%) | 149,510 |
21 Apr 2003 | INR | 34.9 | 35.45 | 34.85 | 35.15 | 7.03 | -0.3 (-0.85%) | 70,735 |
18 Apr 2003 | INR | 35.45 | 35.45 | 35.45 | 35.45 | 7.09 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 35.45 | 35.5 | 34.7 | 35.45 | 7.09 | +0.1 (+0.28%) | 44,665 |
16 Apr 2003 | INR | 35.15 | 36.05 | 35.05 | 35.35 | 7.07 | -0.5 (-1.39%) | 112,035 |
15 Apr 2003 | INR | 35.5 | 35.95 | 35.05 | 35.85 | 7.17 | +0.95 (+2.72%) | 64,900 |
14 Apr 2003 | INR | 34.9 | 34.9 | 34.9 | 34.9 | 6.98 | 0.0 (0.0%) | 0 |
11 Apr 2003 | INR | 35.55 | 35.55 | 33.3 | 34.9 | 6.98 | -1.05 (-2.92%) | 45,420 |
10 Apr 2003 | INR | 35.55 | 36.2 | 35.5 | 35.95 | 7.19 | +0.1 (+0.28%) | 116,610 |
9 Apr 2003 | INR | 35.4 | 36.05 | 35.1 | 35.85 | 7.17 | +0.3 (+0.84%) | 228,610 |
8 Apr 2003 | INR | 34.6 | 35.7 | 34.6 | 35.55 | 7.11 | +0.45 (+1.28%) | 68,980 |
7 Apr 2003 | INR | 35.15 | 35.5 | 34.85 | 35.1 | 7.02 | +0.1 (+0.29%) | 43,040 |
4 Apr 2003 | INR | 35.4 | 35.4 | 34.9 | 35 | 7 | +0.1 (+0.29%) | 52,020 |
3 Apr 2003 | INR | 35.65 | 35.65 | 34.85 | 34.9 | 6.98 | +0.45 (+1.31%) | 28,295 |
2 Apr 2003 | INR | 34.15 | 34.55 | 34.15 | 34.45 | 6.89 | +0.2 (+0.58%) | 13,925 |
1 Apr 2003 | INR | 34 | 34.45 | 33.9 | 34.25 | 6.85 | +0.45 (+1.33%) | 16,735 |