Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2003 | INR | 9.5 | 10.5 | 9.5 | 9.8 | 9.8 | +0.05 (+0.51%) | 244 |
7 Jul 2003 | INR | 10.15 | 10.15 | 9.7 | 9.75 | 9.75 | -0.04 (-0.41%) | 1,246 |
4 Jul 2003 | INR | 11 | 11 | 9.51 | 9.79 | 9.79 | -0.31 (-3.07%) | 1,708 |
3 Jul 2003 | INR | 10.15 | 10.15 | 10 | 10.1 | 10.1 | -0.4 (-3.81%) | 11,047 |
2 Jul 2003 | INR | 9.8 | 10.5 | 9.8 | 10.5 | 10.5 | +1.28 (+13.88%) | 775 |
1 Jul 2003 | INR | 8.06 | 9.22 | 8.06 | 9.22 | 9.22 | -0.28 (-2.95%) | 929 |
30 Jun 2003 | INR | 8.65 | 9.5 | 8.65 | 9.5 | 9.5 | -0.1 (-1.04%) | 1,993 |
27 Jun 2003 | INR | 9.1 | 9.6 | 9.1 | 9.6 | 9.6 | -0.12 (-1.23%) | 1,211 |
26 Jun 2003 | INR | 9.51 | 10.05 | 9.51 | 9.72 | 9.72 | -0.53 (-5.17%) | 15,899 |
25 Jun 2003 | INR | 10.49 | 10.49 | 9.2 | 10.25 | 10.25 | +0.75 (+7.89%) | 1,615 |
24 Jun 2003 | INR | 9 | 9.75 | 9 | 9.5 | 9.5 | +0.04 (+0.42%) | 1,350 |
23 Jun 2003 | INR | 9.7 | 9.7 | 9.15 | 9.46 | 9.46 | -0.03 (-0.32%) | 1,453 |
20 Jun 2003 | INR | 9.11 | 9.49 | 9.11 | 9.49 | 9.49 | -0.51 (-5.10%) | 598 |
19 Jun 2003 | INR | 10 | 10.1 | 10 | 10 | 10 | -0.05 (-0.50%) | 1,879 |
18 Jun 2003 | INR | 10.12 | 10.12 | 10.05 | 10.05 | 10.05 | -0.55 (-5.19%) | 24,712 |
17 Jun 2003 | INR | 10.67 | 11 | 10.5 | 10.6 | 10.6 | +0.23 (+2.22%) | 11,222 |
16 Jun 2003 | INR | 10.5 | 11 | 10.1 | 10.37 | 10.37 | +0.11 (+1.07%) | 22,250 |
13 Jun 2003 | INR | 10 | 11 | 10 | 10.26 | 10.26 | +0.42 (+4.27%) | 3,638 |
12 Jun 2003 | INR | 9.6 | 10.2 | 9.6 | 9.84 | 9.84 | -0.11 (-1.11%) | 6,612 |
11 Jun 2003 | INR | 8 | 11 | 8 | 9.95 | 9.95 | +0.49 (+5.18%) | 1,775 |
10 Jun 2003 | INR | 9.15 | 10 | 9.15 | 9.46 | 9.46 | -0.11 (-1.15%) | 181 |
9 Jun 2003 | INR | 9.75 | 9.9 | 9.27 | 9.57 | 9.57 | -0.73 (-7.09%) | 2,322 |
6 Jun 2003 | INR | 10.1 | 10.8 | 10.1 | 10.3 | 10.3 | +0.9 (+9.57%) | 114,179 |
5 Jun 2003 | INR | 8.6 | 9.99 | 8.6 | 9.4 | 9.4 | +0.4 (+4.44%) | 1,343 |
4 Jun 2003 | INR | 8.5 | 9.5 | 8.1 | 9 | 9 | +0.83 (+10.16%) | 899 |
3 Jun 2003 | INR | 8.2 | 8.35 | 8.17 | 8.17 | 8.17 | +0.32 (+4.08%) | 335 |
2 Jun 2003 | INR | 7 | 8.1 | 7 | 7.85 | 7.85 | +0.45 (+6.08%) | 1,970 |
30 May 2003 | INR | 7.15 | 7.75 | 7.15 | 7.4 | 7.4 | -0.1 (-1.33%) | 303 |
29 May 2003 | INR | 7.2 | 7.5 | 7.15 | 7.5 | 7.5 | +0.05 (+0.67%) | 599 |
28 May 2003 | INR | 7.45 | 7.45 | 7.05 | 7.45 | 7.45 | +0.45 (+6.43%) | 486 |