Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2003 | INR | 6.15 | 6.15 | 5.75 | 5.9 | 5.9 | -0.1 (-1.67%) | 8,532 |
8 May 2003 | INR | 6.4 | 6.6 | 6 | 6 | 6 | -0.4 (-6.25%) | 10,341 |
7 May 2003 | INR | 6.15 | 6.4 | 6.15 | 6.4 | 6.4 | +0.3 (+4.92%) | 3,098 |
6 May 2003 | INR | 6.15 | 6.2 | 6.1 | 6.1 | 6.1 | +0.05 (+0.83%) | 5,840 |
5 May 2003 | INR | 6 | 6.25 | 6 | 6.05 | 6.05 | -0.15 (-2.42%) | 3,443 |
2 May 2003 | INR | 5.6 | 6.2 | 5.55 | 6.2 | 6.2 | +0.3 (+5.08%) | 2,554 |
30 Apr 2003 | INR | 6 | 6 | 5.85 | 5.9 | 5.9 | -0.2 (-3.28%) | 8,818 |
29 Apr 2003 | INR | 5.95 | 6.1 | 5.95 | 6.1 | 6.1 | +0.1 (+1.67%) | 1,000 |
28 Apr 2003 | INR | 5.55 | 6 | 5.55 | 6 | 6 | +0.4 (+7.14%) | 4,320 |
25 Apr 2003 | INR | 5.7 | 6 | 5.6 | 5.6 | 5.6 | -0.4 (-6.67%) | 4,090 |
24 Apr 2003 | INR | 5.95 | 6.05 | 5.8 | 6 | 6 | +0.05 (+0.84%) | 4,252 |
23 Apr 2003 | INR | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.05 (-0.83%) | 801 |
22 Apr 2003 | INR | 5.5 | 6 | 5.5 | 6 | 6 | +0.4 (+7.14%) | 6,803 |
21 Apr 2003 | INR | 5.5 | 6.1 | 5.5 | 5.6 | 5.6 | -0.25 (-4.27%) | 1,052 |
17 Apr 2003 | INR | 5.8 | 5.85 | 5.8 | 5.85 | 5.85 | +0.45 (+8.33%) | 50 |
16 Apr 2003 | INR | 5.3 | 5.4 | 5.3 | 5.4 | 5.4 | -0.05 (-0.92%) | 6,700 |
15 Apr 2003 | INR | 5.25 | 5.45 | 5.1 | 5.45 | 5.45 | +0.05 (+0.93%) | 1,338 |
11 Apr 2003 | INR | 5.55 | 5.55 | 5.4 | 5.4 | 5.4 | +0.05 (+0.93%) | 3,588 |
10 Apr 2003 | INR | 5.4 | 5.45 | 5.35 | 5.35 | 5.35 | -0.65 (-10.83%) | 4,040 |
9 Apr 2003 | INR | 5.7 | 6 | 5.5 | 6 | 6 | +0.2 (+3.45%) | 3,437 |
8 Apr 2003 | INR | 5.95 | 5.95 | 5.8 | 5.8 | 5.8 | -0.15 (-2.52%) | 301 |
7 Apr 2003 | INR | 5.55 | 5.95 | 5.55 | 5.95 | 5.95 | +0.3 (+5.31%) | 2,800 |
4 Apr 2003 | INR | 5.5 | 5.65 | 5.15 | 5.65 | 5.65 | +0.35 (+6.60%) | 3,050 |
3 Apr 2003 | INR | 5.2 | 5.65 | 5.2 | 5.3 | 5.3 | -0.25 (-4.50%) | 3,590 |
2 Apr 2003 | INR | 5.1 | 5.6 | 4.85 | 5.55 | 5.55 | +0.8 (+16.84%) | 7,831 |
1 Apr 2003 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 100 |
31 Mar 2003 | INR | 4.45 | 4.75 | 4.45 | 4.75 | 4.75 | +0.3 (+6.74%) | 22,150 |
28 Mar 2003 | INR | 4.75 | 4.85 | 4.45 | 4.45 | 4.45 | -0.3 (-6.32%) | 11,200 |
27 Mar 2003 | INR | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 2,100 |
26 Mar 2003 | INR | 5.05 | 5.2 | 4.9 | 5 | 5 | 0.0 (0.0%) | 6,598 |