Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2003 | INR | 5.6 | 5.75 | 5.45 | 5.45 | 5.2883 | +0.05 (+0.93%) | 3,000 |
27 Feb 2003 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.2398 | -0.1 (-1.82%) | 350 |
26 Feb 2003 | INR | 5.1 | 5.5 | 5.1 | 5.5 | 5.3368 | +0.3 (+5.77%) | 600 |
25 Feb 2003 | INR | 5.25 | 5.25 | 5.2 | 5.2 | 5.0457 | +0.05 (+0.97%) | 1,350 |
24 Feb 2003 | INR | 5.05 | 5.2 | 5.05 | 5.15 | 4.9972 | -0.15 (-2.83%) | 400 |
21 Feb 2003 | INR | 5.2 | 5.3 | 5.2 | 5.3 | 5.1427 | 0.0 (0.0%) | 400 |
20 Feb 2003 | INR | 5.25 | 5.3 | 5.25 | 5.3 | 5.1427 | -0.3 (-5.36%) | 813 |
19 Feb 2003 | INR | 5.6 | 5.85 | 5.6 | 5.6 | 5.4338 | +0.15 (+2.75%) | 1,308 |
18 Feb 2003 | INR | 5.45 | 5.5 | 5.45 | 5.45 | 5.2883 | 0.0 (0.0%) | 3,865 |
17 Feb 2003 | INR | 5.3 | 5.45 | 5.3 | 5.45 | 5.2883 | +0.2 (+3.81%) | 761 |
14 Feb 2003 | INR | 5.4 | 5.5 | 5.25 | 5.25 | 5.0942 | -0.15 (-2.78%) | 3,462 |
13 Feb 2003 | INR | 0 | 0 | 0 | 5.4 | 5.2398 | 0.0 (0.0%) | 0 |
12 Feb 2003 | INR | 5.8 | 5.8 | 5.4 | 5.4 | 5.2398 | -0.75 (-12.20%) | 800 |
11 Feb 2003 | INR | 6.1 | 6.15 | 5.8 | 6.15 | 5.9675 | +0.05 (+0.82%) | 1,650 |
10 Feb 2003 | INR | 6.2 | 6.2 | 6.1 | 6.1 | 5.919 | -0.3 (-4.69%) | 4,028 |
7 Feb 2003 | INR | 6.35 | 6.4 | 6.35 | 6.4 | 6.2101 | +0.05 (+0.79%) | 3,200 |
6 Feb 2003 | INR | 6.35 | 6.4 | 6.25 | 6.35 | 6.1616 | -0.1 (-1.55%) | 4,530 |
5 Feb 2003 | INR | 6.5 | 6.55 | 6.45 | 6.45 | 6.2586 | -0.35 (-5.15%) | 10,515 |
4 Feb 2003 | INR | 6.55 | 6.9 | 6.5 | 6.8 | 6.5982 | +0.1 (+1.49%) | 8,235 |
3 Feb 2003 | INR | 6.75 | 6.95 | 6.55 | 6.7 | 6.5012 | -0.05 (-0.74%) | 4,492 |
31 Jan 2003 | INR | 6.6 | 7 | 6.55 | 6.75 | 6.5497 | +0.05 (+0.75%) | 3,750 |
30 Jan 2003 | INR | 6.5 | 6.75 | 6.5 | 6.7 | 6.5012 | +0.15 (+2.29%) | 3,950 |
29 Jan 2003 | INR | 6.45 | 6.7 | 6.45 | 6.55 | 6.3556 | -0.2 (-2.96%) | 9,250 |
28 Jan 2003 | INR | 6 | 6.85 | 6 | 6.75 | 6.5497 | +0.95 (+16.38%) | 9,500 |
27 Jan 2003 | INR | 5.9 | 6 | 5.8 | 5.8 | 5.6279 | -0.2 (-3.33%) | 4,011 |
24 Jan 2003 | INR | 6.05 | 6.25 | 6 | 6 | 5.822 | -0.5 (-7.69%) | 23,070 |
23 Jan 2003 | INR | 6 | 6.5 | 5.9 | 6.5 | 6.3071 | +0.3 (+4.84%) | 13,675 |
22 Jan 2003 | INR | 5.7 | 6.4 | 5.7 | 6.2 | 6.016 | +0.2 (+3.33%) | 11,675 |
21 Jan 2003 | INR | 5.9 | 6.4 | 5.9 | 6 | 5.822 | -0.25 (-4%) | 9,925 |
20 Jan 2003 | INR | 6.15 | 6.5 | 6.15 | 6.25 | 6.0645 | -0.1 (-1.57%) | 10,220 |