Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2003 | INR | 38 | 40 | 38 | 38.96 | 38.96 | +1.06 (+2.80%) | 9,330 |
9 May 2003 | INR | 38.3 | 38.3 | 37.9 | 37.9 | 37.9 | 0.0 (0.0%) | 4,700 |
8 May 2003 | INR | 39 | 39 | 37.76 | 37.9 | 37.9 | -0.86 (-2.22%) | 11,900 |
7 May 2003 | INR | 40 | 40.1 | 38.54 | 38.76 | 38.76 | -1.04 (-2.61%) | 3,900 |
6 May 2003 | INR | 39.7 | 40.4 | 39.7 | 39.8 | 39.8 | +0.04 (+0.10%) | 21,200 |
5 May 2003 | INR | 39.7 | 40.16 | 39.3 | 39.76 | 39.76 | -0.08 (-0.20%) | 26,894 |
2 May 2003 | INR | 39.76 | 40.3 | 39.76 | 39.84 | 39.84 | -0.62 (-1.53%) | 7,040 |
1 May 2003 | INR | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 41 | 41.2 | 38.04 | 40.46 | 40.46 | +1.06 (+2.69%) | 31,856 |
29 Apr 2003 | INR | 39 | 39.76 | 38.6 | 39.4 | 39.4 | -0.4 (-1.01%) | 10,576 |
28 Apr 2003 | INR | 39.6 | 40 | 39.2 | 39.8 | 39.8 | +0.04 (+0.10%) | 8,652 |
25 Apr 2003 | INR | 39.76 | 40.4 | 39.3 | 39.76 | 39.76 | +0.16 (+0.40%) | 32,500 |
24 Apr 2003 | INR | 39.5 | 40.46 | 39.2 | 39.6 | 39.6 | -0.66 (-1.64%) | 26,454 |
23 Apr 2003 | INR | 39.7 | 40.4 | 38.54 | 40.26 | 40.26 | +1.76 (+4.57%) | 65,274 |
22 Apr 2003 | INR | 38.4 | 39.3 | 38.4 | 38.5 | 38.5 | +0.1 (+0.26%) | 14,262 |
21 Apr 2003 | INR | 38 | 39.5 | 38 | 38.4 | 38.4 | +0.56 (+1.48%) | 29,650 |
18 Apr 2003 | INR | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 38.2 | 38.6 | 37.76 | 37.84 | 37.84 | -1.42 (-3.62%) | 36,090 |
16 Apr 2003 | INR | 37 | 39.34 | 37 | 39.26 | 39.26 | +2.3 (+6.22%) | 17,682 |
15 Apr 2003 | INR | 36.54 | 37.1 | 36.4 | 36.96 | 36.96 | -0.58 (-1.55%) | 8,896 |
14 Apr 2003 | INR | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.0 (0.0%) | 0 |
11 Apr 2003 | INR | 37.5 | 37.84 | 37 | 37.54 | 37.54 | +0.78 (+2.12%) | 4,400 |
10 Apr 2003 | INR | 38.5 | 38.5 | 36.5 | 36.76 | 36.76 | -2.24 (-5.74%) | 21,128 |
9 Apr 2003 | INR | 40 | 40.5 | 39 | 39 | 39 | -0.46 (-1.17%) | 95,478 |
8 Apr 2003 | INR | 38.46 | 39.9 | 38 | 39.46 | 39.46 | +2.12 (+5.68%) | 99,626 |
7 Apr 2003 | INR | 36 | 38.34 | 36 | 37.34 | 37.34 | +2.18 (+6.20%) | 85,598 |
4 Apr 2003 | INR | 34.6 | 35.3 | 34.6 | 35.16 | 35.16 | +0.46 (+1.33%) | 6,554 |
3 Apr 2003 | INR | 34.1 | 35.6 | 34.1 | 34.7 | 34.7 | -0.1 (-0.29%) | 8,206 |
2 Apr 2003 | INR | 35.5 | 35.5 | 34.3 | 34.8 | 34.8 | +0.4 (+1.16%) | 67,580 |
1 Apr 2003 | INR | 35.5 | 35.5 | 33.54 | 34.4 | 34.4 | -0.56 (-1.60%) | 48,756 |