Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2003 | INR | 59.4 | 60.75 | 59.3 | 60.25 | 60.25 | +1.25 (+2.12%) | 12,151 |
21 May 2003 | INR | 58.85 | 60 | 58.25 | 59 | 59 | +1 (+1.72%) | 10,550 |
20 May 2003 | INR | 55 | 58.5 | 55 | 58 | 58 | +0.2 (+0.35%) | 5,807 |
19 May 2003 | INR | 55 | 58.9 | 55 | 57.8 | 57.8 | +3.05 (+5.57%) | 13,983 |
16 May 2003 | INR | 54.8 | 55 | 53 | 54.75 | 54.75 | +1.4 (+2.62%) | 8,739 |
15 May 2003 | INR | 53 | 53.75 | 52.8 | 53.35 | 53.35 | +0.25 (+0.47%) | 2,795 |
14 May 2003 | INR | 52.85 | 53.15 | 52.85 | 53.1 | 53.1 | +0.05 (+0.09%) | 3,531 |
13 May 2003 | INR | 53.9 | 53.9 | 53 | 53.05 | 53.05 | +0.05 (+0.09%) | 2,735 |
12 May 2003 | INR | 51.95 | 54.95 | 51.9 | 53 | 53 | +0.7 (+1.34%) | 9,638 |
9 May 2003 | INR | 51.75 | 52.9 | 51.75 | 52.3 | 52.3 | +0.4 (+0.77%) | 2,802 |
8 May 2003 | INR | 51.5 | 53.55 | 51.3 | 51.9 | 51.9 | -0.1 (-0.19%) | 4,542 |
7 May 2003 | INR | 52 | 52.5 | 51.6 | 52 | 52 | 0.0 (0.0%) | 5,032 |
6 May 2003 | INR | 50.5 | 53 | 50.5 | 52 | 52 | +2 (+4%) | 4,548 |
5 May 2003 | INR | 50.95 | 51 | 50 | 50 | 50 | +0.5 (+1.01%) | 3,960 |
2 May 2003 | INR | 50 | 50 | 49.5 | 49.5 | 49.5 | -1.15 (-2.27%) | 5,844 |
1 May 2003 | INR | 0 | 0 | 0 | 50.65 | 50.65 | 0.0 (0.0%) | 0 |
30 Apr 2003 | INR | 50.1 | 50.75 | 50.1 | 50.65 | 50.65 | -0.35 (-0.69%) | 744 |
29 Apr 2003 | INR | 51.5 | 51.5 | 50 | 51 | 51 | -0.9 (-1.73%) | 2,050 |
28 Apr 2003 | INR | 51.1 | 51.9 | 51.1 | 51.9 | 51.9 | +1.2 (+2.37%) | 840 |
25 Apr 2003 | INR | 50 | 50.9 | 50 | 50.7 | 50.7 | 0.0 (0.0%) | 2,600 |
24 Apr 2003 | INR | 50 | 50.75 | 50 | 50.7 | 50.7 | +0.7 (+1.40%) | 2,035 |
23 Apr 2003 | INR | 49.75 | 50 | 49.3 | 50 | 50 | +0.8 (+1.63%) | 5,050 |
22 Apr 2003 | INR | 48.3 | 49.3 | 48.3 | 49.2 | 49.2 | +0.9 (+1.86%) | 2,900 |
21 Apr 2003 | INR | 49.2 | 49.2 | 48.3 | 48.3 | 48.3 | -1.25 (-2.52%) | 850 |
18 Apr 2003 | INR | 0 | 0 | 0 | 49.55 | 49.55 | 0.0 (0.0%) | 0 |
17 Apr 2003 | INR | 48.5 | 50.35 | 48.5 | 49.55 | 49.55 | +1.05 (+2.16%) | 1,674 |
16 Apr 2003 | INR | 0 | 0 | 0 | 48.5 | 48.5 | 0.0 (0.0%) | 0 |
15 Apr 2003 | INR | 46.8 | 48.5 | 46.8 | 48.5 | 48.5 | +0.5 (+1.04%) | 200 |
14 Apr 2003 | INR | 0 | 0 | 0 | 48 | 48 | 0.0 (0.0%) | 0 |
11 Apr 2003 | INR | 48 | 48 | 47.3 | 48 | 48 | 0.0 (0.0%) | 400 |