Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2003 | INR | 3.1 | 3.1 | 2.5 | 2.8 | 2.8 | -0.23 (-7.59%) | 7,022 |
25 Jun 2003 | INR | 3.1 | 3.25 | 3 | 3.03 | 3.03 | +0.13 (+4.48%) | 7,397 |
24 Jun 2003 | INR | 3 | 3 | 2.3 | 2.9 | 2.9 | +0.39 (+15.54%) | 3,495 |
23 Jun 2003 | INR | 2.45 | 2.73 | 2.45 | 2.51 | 2.51 | +0.23 (+10.09%) | 4,191 |
20 Jun 2003 | INR | 2.25 | 2.49 | 2.25 | 2.28 | 2.28 | -0.22 (-8.80%) | 911 |
19 Jun 2003 | INR | 2.95 | 3.05 | 2.5 | 2.5 | 2.5 | -0.21 (-7.75%) | 5,085 |
18 Jun 2003 | INR | 2.84 | 2.85 | 2.6 | 2.71 | 2.71 | +0.2 (+7.97%) | 1,325 |
17 Jun 2003 | INR | 2.5 | 2.72 | 2.3 | 2.51 | 2.51 | -0.24 (-8.73%) | 2,825 |
16 Jun 2003 | INR | 0 | 0 | 0 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
13 Jun 2003 | INR | 2.65 | 2.75 | 2.54 | 2.75 | 2.75 | -0.3 (-9.84%) | 625 |
12 Jun 2003 | INR | 2.9 | 3.2 | 2.9 | 3.05 | 3.05 | -0.25 (-7.58%) | 1,275 |
11 Jun 2003 | INR | 3.1 | 3.35 | 3.1 | 3.3 | 3.3 | -0.05 (-1.49%) | 3,358 |
10 Jun 2003 | INR | 4 | 4 | 3.25 | 3.35 | 3.35 | -0.18 (-5.10%) | 3,154 |
9 Jun 2003 | INR | 3.5 | 3.54 | 3.4 | 3.53 | 3.53 | +0.58 (+19.66%) | 9,592 |
6 Jun 2003 | INR | 2.8 | 2.95 | 2.4 | 2.95 | 2.95 | +0.49 (+19.92%) | 5,667 |
5 Jun 2003 | INR | 2.25 | 2.46 | 2 | 2.46 | 2.46 | +0.41 (+20%) | 3,088 |
4 Jun 2003 | INR | 1.65 | 2.06 | 1.46 | 2.05 | 2.05 | +0.33 (+19.19%) | 1,937 |
3 Jun 2003 | INR | 1.8 | 1.94 | 1.65 | 1.72 | 1.72 | -0.26 (-13.13%) | 3,077 |
2 Jun 2003 | INR | 2 | 2.33 | 1.95 | 1.98 | 1.98 | -0.27 (-12%) | 1,006 |
30 May 2003 | INR | 1.8 | 2.25 | 1.8 | 2.25 | 2.25 | +0.3 (+15.38%) | 703 |
29 May 2003 | INR | 1.6 | 2.1 | 1.6 | 1.95 | 1.95 | +0.05 (+2.63%) | 1,387 |
28 May 2003 | INR | 2.25 | 2.25 | 1.9 | 1.9 | 1.9 | -0.35 (-15.56%) | 1,857 |
27 May 2003 | INR | 1.95 | 2.3 | 1.95 | 2.25 | 2.25 | +0.3 (+15.38%) | 2,034 |
26 May 2003 | INR | 1.65 | 1.95 | 1.65 | 1.95 | 1.95 | +0.25 (+14.71%) | 1,487 |
23 May 2003 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.05 (+3.03%) | 428 |
22 May 2003 | INR | 1.7 | 1.95 | 1.65 | 1.65 | 1.65 | -0.2 (-10.81%) | 687 |
21 May 2003 | INR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | +0.3 (+19.35%) | 1,524 |
20 May 2003 | INR | 2.1 | 2.1 | 1.55 | 1.55 | 1.55 | -0.35 (-18.42%) | 252 |
19 May 2003 | INR | 2 | 2 | 1.9 | 1.9 | 1.9 | +0.2 (+11.76%) | 1,929 |
16 May 2003 | INR | 1.7 | 2.05 | 1.65 | 1.7 | 1.7 | -0.1 (-5.56%) | 3,768 |