Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2003 | INR | 1,728 | 1,800 | 1,680.8 | 1,697.6 | 848.8 | +0.4 (+0.02%) | 136,007 |
30 May 2003 | INR | 1,558.4 | 1,744 | 1,558.4 | 1,697.2 | 848.6 | +143.6 (+9.24%) | 498,347 |
29 May 2003 | INR | 1,470.4 | 1,571.2 | 1,444.8 | 1,553.6 | 776.8 | +98 (+6.73%) | 232,181 |
28 May 2003 | INR | 1,480 | 1,480 | 1,440.8 | 1,455.6 | 727.8 | +14 (+0.97%) | 65,261 |
27 May 2003 | INR | 1,430.8 | 1,471.2 | 1,428 | 1,441.6 | 720.8 | +20.8 (+1.46%) | 105,226 |
26 May 2003 | INR | 1,452 | 1,470.4 | 1,412 | 1,420.8 | 710.4 | -34.4 (-2.36%) | 92,893 |
23 May 2003 | INR | 1,462.4 | 1,496 | 1,441.2 | 1,455.2 | 727.6 | +5.2 (+0.36%) | 110,702 |
22 May 2003 | INR | 1,468.4 | 1,480 | 1,440 | 1,450 | 725 | -12 (-0.82%) | 106,691 |
21 May 2003 | INR | 1,528 | 1,549.6 | 1,448 | 1,462 | 731 | -58.8 (-3.87%) | 158,853 |
20 May 2003 | INR | 1,504 | 1,535.6 | 1,456 | 1,520.8 | 760.4 | +29.6 (+1.98%) | 150,546 |
19 May 2003 | INR | 1,608 | 1,626.8 | 1,480.4 | 1,491.2 | 745.6 | -115.6 (-7.19%) | 147,136 |
16 May 2003 | INR | 1,627.2 | 1,654.4 | 1,580.8 | 1,606.8 | 803.4 | -14 (-0.86%) | 151,641 |
15 May 2003 | INR | 1,608 | 1,632 | 1,572.8 | 1,620.8 | 810.4 | +30.8 (+1.94%) | 233,118 |
14 May 2003 | INR | 1,596 | 1,605.6 | 1,520 | 1,590 | 795 | -7.2 (-0.45%) | 213,457 |
13 May 2003 | INR | 1,464 | 1,623.2 | 1,457.6 | 1,597.2 | 798.6 | +141.6 (+9.73%) | 578,282 |
12 May 2003 | INR | 1,504 | 1,518.4 | 1,448.4 | 1,455.6 | 727.8 | -35.6 (-2.39%) | 81,678 |
9 May 2003 | INR | 1,480 | 1,508.4 | 1,456 | 1,491.2 | 745.6 | +8.8 (+0.59%) | 190,149 |
8 May 2003 | INR | 1,517.2 | 1,540.8 | 1,472.8 | 1,482.4 | 741.2 | -19.2 (-1.28%) | 166,938 |
7 May 2003 | INR | 1,552 | 1,558.4 | 1,492 | 1,501.6 | 750.8 | -30.8 (-2.01%) | 171,568 |
6 May 2003 | INR | 1,554 | 1,644 | 1,520.4 | 1,532.4 | 766.2 | -28.4 (-1.82%) | 548,437 |
5 May 2003 | INR | 1,524.4 | 1,584.8 | 1,508.8 | 1,560.8 | 780.4 | +74 (+4.98%) | 407,294 |
2 May 2003 | INR | 1,399.2 | 1,496 | 1,399.2 | 1,486.8 | 743.4 | +115.6 (+8.43%) | 456,789 |
1 May 2003 | INR | 1,371.2 | 1,371.2 | 1,371.2 | 1,371.2 | 685.6 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 1,392 | 1,403.2 | 1,360.4 | 1,371.2 | 685.6 | -14 (-1.01%) | 125,231 |
29 Apr 2003 | INR | 1,388 | 1,434 | 1,361.6 | 1,385.2 | 692.6 | +15.2 (+1.11%) | 385,964 |
28 Apr 2003 | INR | 1,384 | 1,396.8 | 1,361.2 | 1,370 | 685 | -5.2 (-0.38%) | 94,541 |
25 Apr 2003 | INR | 1,368 | 1,402.4 | 1,362 | 1,375.2 | 687.6 | +8.4 (+0.61%) | 149,798 |
24 Apr 2003 | INR | 1,336 | 1,398 | 1,327.2 | 1,366.8 | 683.4 | +27.6 (+2.06%) | 236,298 |
23 Apr 2003 | INR | 1,398.4 | 1,424 | 1,320.8 | 1,339.2 | 669.6 | -21.6 (-1.59%) | 182,023 |
22 Apr 2003 | INR | 1,359.6 | 1,396 | 1,345.2 | 1,360.8 | 680.4 | +10 (+0.74%) | 178,829 |