Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2003 | INR | 18 | 18.6 | 17.5 | 17.6 | 1.76 | -0.6 (-3.30%) | 4,690 |
12 May 2003 | INR | 18.5 | 18.5 | 17.7 | 18.2 | 1.82 | +0.8 (+4.60%) | 3,440 |
9 May 2003 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 1.74 | -0.2 (-1.14%) | 1,670 |
8 May 2003 | INR | 17.7 | 19 | 17.6 | 17.6 | 1.76 | -0.3 (-1.68%) | 6,920 |
7 May 2003 | INR | 18.3 | 18.3 | 17.6 | 17.9 | 1.79 | -0.3 (-1.65%) | 3,110 |
6 May 2003 | INR | 17.9 | 18.3 | 17.7 | 18.2 | 1.82 | -0.1 (-0.55%) | 6,050 |
5 May 2003 | INR | 17.7 | 18.4 | 17.5 | 18.3 | 1.83 | +0.8 (+4.57%) | 5,050 |
2 May 2003 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 1.75 | -0.9 (-4.89%) | 1,960 |
1 May 2003 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 1.84 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 16.7 | 18.4 | 16.5 | 18.4 | 1.84 | +1.2 (+6.98%) | 11,680 |
29 Apr 2003 | INR | 16 | 18.5 | 16 | 17.2 | 1.72 | +0.8 (+4.88%) | 400 |
28 Apr 2003 | INR | 16 | 18 | 15.6 | 16.4 | 1.64 | +0.1 (+0.61%) | 50 |
25 Apr 2003 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 1.63 | 0.0 (0.0%) | 0 |
24 Apr 2003 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 1.63 | 0.0 (0.0%) | 0 |
23 Apr 2003 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 1.63 | 0.0 (0.0%) | 0 |
22 Apr 2003 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 1.63 | 0.0 (0.0%) | 0 |
21 Apr 2003 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 1.63 | -1.7 (-9.44%) | 1,000 |
18 Apr 2003 | INR | 18 | 18 | 18 | 18 | 1.8 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 18 | 18 | 18 | 18 | 1.8 | -1.4 (-7.22%) | 1,000 |
16 Apr 2003 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 1.94 | +0.9 (+4.86%) | 100,000 |
15 Apr 2003 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 1.85 | 0.0 (0.0%) | 0 |
14 Apr 2003 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 1.85 | 0.0 (0.0%) | 0 |
11 Apr 2003 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 1.85 | 0.0 (0.0%) | 0 |
10 Apr 2003 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 1.85 | 0.0 (0.0%) | 0 |
9 Apr 2003 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 1.85 | 0.0 (0.0%) | 0 |
8 Apr 2003 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 1.85 | 0.0 (0.0%) | 0 |
7 Apr 2003 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 1.85 | 0.0 (0.0%) | 0 |
4 Apr 2003 | INR | 16 | 19 | 16 | 18.5 | 1.85 | +0.9 (+5.11%) | 530 |
3 Apr 2003 | INR | 16 | 18.9 | 16 | 17.6 | 1.76 | +0.3 (+1.73%) | 1,550 |
2 Apr 2003 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 1.73 | -1.2 (-6.49%) | 1,000 |