Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2003 | INR | 3.9 | 4.19 | 3.9 | 4.03 | 4.03 | 0.0 (0.0%) | 188,817 |
3 Jul 2003 | INR | 4.48 | 4.48 | 3.9 | 4.03 | 4.03 | +0.02 (+0.50%) | 296,659 |
2 Jul 2003 | INR | 3.66 | 4.3 | 3.65 | 4.01 | 4.01 | +0.39 (+10.77%) | 614,687 |
1 Jul 2003 | INR | 3.98 | 3.98 | 3.5 | 3.62 | 3.62 | -0.12 (-3.21%) | 114,887 |
30 Jun 2003 | INR | 3.75 | 3.85 | 3.56 | 3.74 | 3.74 | +0.1 (+2.75%) | 114,985 |
27 Jun 2003 | INR | 3.66 | 3.8 | 3.5 | 3.64 | 3.64 | -0.04 (-1.09%) | 111,181 |
26 Jun 2003 | INR | 3.67 | 3.8 | 3.41 | 3.68 | 3.68 | +0.01 (+0.27%) | 144,000 |
25 Jun 2003 | INR | 3.2 | 3.68 | 3.1 | 3.67 | 3.67 | +0.6 (+19.54%) | 246,467 |
24 Jun 2003 | INR | 2.9 | 3.07 | 2.9 | 3.07 | 3.07 | +0.1 (+3.37%) | 56,148 |
23 Jun 2003 | INR | 3.1 | 3.24 | 2.9 | 2.97 | 2.97 | -0.04 (-1.33%) | 49,744 |
20 Jun 2003 | INR | 3.2 | 3.2 | 3 | 3.01 | 3.01 | -0.12 (-3.83%) | 54,773 |
19 Jun 2003 | INR | 3.2 | 3.32 | 2.95 | 3.13 | 3.13 | +0.06 (+1.95%) | 65,262 |
18 Jun 2003 | INR | 3.05 | 3.24 | 3 | 3.07 | 3.07 | +0.02 (+0.66%) | 73,631 |
17 Jun 2003 | INR | 3.25 | 3.35 | 3.05 | 3.05 | 3.05 | -0.06 (-1.93%) | 54,646 |
16 Jun 2003 | INR | 3.15 | 3.4 | 3.11 | 3.11 | 3.11 | -0.03 (-0.96%) | 75,943 |
13 Jun 2003 | INR | 3.4 | 3.4 | 3.01 | 3.14 | 3.14 | -0.09 (-2.79%) | 148,213 |
12 Jun 2003 | INR | 3.45 | 3.5 | 3 | 3.23 | 3.23 | -0.19 (-5.56%) | 103,239 |
11 Jun 2003 | INR | 3.45 | 3.6 | 3.2 | 3.42 | 3.42 | -0.03 (-0.87%) | 183,249 |
10 Jun 2003 | INR | 4 | 4.1 | 3.35 | 3.45 | 3.45 | -0.56 (-13.97%) | 197,384 |
9 Jun 2003 | INR | 4.5 | 4.5 | 3.9 | 4.01 | 4.01 | -0.19 (-4.52%) | 333,513 |
6 Jun 2003 | INR | 3.9 | 4.39 | 3.8 | 4.2 | 4.2 | +0.38 (+9.95%) | 447,264 |
5 Jun 2003 | INR | 3.44 | 3.88 | 3.21 | 3.82 | 3.82 | +0.58 (+17.90%) | 683,161 |
4 Jun 2003 | INR | 2.75 | 3.25 | 2.7 | 3.24 | 3.24 | +0.53 (+19.56%) | 294,852 |
3 Jun 2003 | INR | 3 | 3 | 2.7 | 2.71 | 2.71 | -0.23 (-7.82%) | 98,990 |
2 Jun 2003 | INR | 2.9 | 3.15 | 2.87 | 2.94 | 2.94 | +0.04 (+1.38%) | 181,539 |
30 May 2003 | INR | 3.3 | 3.3 | 2.85 | 2.9 | 2.9 | -0.15 (-4.92%) | 153,202 |
29 May 2003 | INR | 2.6 | 3.05 | 2.6 | 3.05 | 3.05 | +0.5 (+19.61%) | 373,240 |
28 May 2003 | INR | 2.45 | 2.6 | 2.4 | 2.55 | 2.55 | +0.2 (+8.51%) | 22,531 |
27 May 2003 | INR | 2.5 | 2.6 | 2.25 | 2.35 | 2.35 | -0.15 (-6%) | 79,294 |
26 May 2003 | INR | 2.4 | 2.6 | 2.25 | 2.5 | 2.5 | +0.1 (+4.17%) | 44,296 |